Tour v397
ISRG
INTUITIVE SURGICAL I
$337.50 +1.65%
$336.05 (-0.43%)🌙
as of 07/25 02:48 AM
(7/23 18:43) ◀
|
Friday, July 24, 2026 (2:48am)
January 2026
|
▶ (7/27 14:05)
◀ 7/24 02:48 ▶

Option Volume

Detail
ℹ
Current (07/25) 11,762
Calls: 5,849 (50%)
Puts: 5,913 (50%)
Prior (07/23) 19,652
Calls: 6,891 (35%)
Puts: 12,761 (65%)
Current vs Prior -40.15%
Calls: -15.12% (Calls)
Puts: -53.66% (Puts)
Prior 7-Day Total 145,674
Calls: 77,333 (53%)
Puts: 68,341 (47%)
Prior 7-Day Average 20,810
Calls: 11,047 (53%)
Puts: 9,763 (47%)
Current vs Prior 7-Day Avg -43.48%
Calls: -47.06%
Puts: -39.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $38.16M
Calls: $3.87M (10%)
Puts: $34.29M (90%)
Prior (07/23) $113.95M
Calls: $6.43M (6%)
Puts: $107.52M (94%)
Current vs Prior -66.51%
Calls: -39.85%
Puts: -68.11%
Prior 7-Day Total $278.63M
Calls: $75.14M (27%)
Puts: $203.49M (73%)
Prior 7-Day Average $39.80M
Calls: $10.73M (27%)
Puts: $29.07M (73%)
Current vs Prior 7-Day Avg -4.14%
Calls: -63.96%
Puts: +17.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.01
Prior (07/23) 1.85
Current vs Prior -45.41%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +9.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 53,481
Calls: 31,790 (59%)
Puts: 21,691 (41%)
Prior (07/23) 65,905
Calls: 33,423 (51%)
Puts: 32,482 (49%)
Current vs Prior -18.85%
Prior 7-Day Total 654,992
Calls: 355,908 (54%)
Puts: 299,084 (46%)
Prior 7-Day Average 93,570
Calls: 50,844 (54%)
Puts: 42,726 (46%)
Current vs Prior 7-Day Avg -42.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.10% | 5.78%7.88% | 12.01%
Prior 2.52% | 5.04%8.73% | 12.73%
Current vs Prior +62.59% | +14.53%-9.76% | -5.58%
Prior 7-Day Avg 4.94% | 6.51%7.60% | 12.03%
Current vs 7-Day Avg -16.98% | -11.22%+3.66% | -0.13%
Prior 7-Day Eod 2.52% | 5.04%8.73% | 12.73%
Current vs 7-Day Eod +62.59% | +14.53%-9.76% | -5.58%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.61% | 37.93%
Calls: 113.64% | 36.73%
Puts: 41.58% | 39.13%
Prior 77.61% | 37.93%
Calls: 113.64% | 36.73%
Puts: 41.58% | 39.13%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 58.52% | 30.53%
Calls: 84.26% | 29.49%
Puts: 32.77% | 31.57%
Current vs 7-Day Avg +32.63% | +24.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($34.29M) vs calls ($3.87M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 8.5%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 218.408.90$8.655.8%300.38456
$360.00Aug 215.405.80$5.607.1%330.28387
$350.00Aug 146.507.00$6.757.4%90.3637
$320.00Aug 2123.7025.80$24.758.5%120.7233
$325.00Aug 716.8018.30$17.558.5%10.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1412.1012.90$12.506.4%560.5141
$345.00Aug 1414.9015.90$15.406.5%40.58--
$360.00Aug 2126.6028.70$27.657.6%10.72--
$347.50Jul 3112.7013.80$13.258.3%140.7416
$400.00Aug 2159.5065.00$62.258.8%10.92--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2435.5040.80$38.1513.9%20.994
$330.00Jul 244.9011.30$8.1079.0%10.98--
$315.00Jul 3120.0027.40$23.7031.2%20.93--
$290.00Aug 2147.9052.80$50.359.7%10.92--
$275.00Aug 759.3066.90$63.1012.0%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 241.303.20$2.2584.4%1371.00268
$342.50Jul 241.757.50$4.63124.2%191.00110
$347.50Jul 246.7013.30$10.0066.0%111.00142
$350.00Jul 2410.6014.50$12.5531.1%511.00250
$355.00Jul 2414.8020.10$17.4530.4%111.0075

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 6.8K, top 920)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 240.000.05$0.03166.7%9200.07491
$360.00Jul 310.201.40$0.80150.0%4300.10376
$342.50Jul 240.000.10$0.05200.0%3080.05215
$337.50Jul 240.054.30$2.17195.9%2610.6413
$355.00Jul 311.202.20$1.7058.8%2360.1875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2113.4014.70$14.059.3%2920.51614
$300.00Sep 40.255.10$2.68181.0%2090.1310
$335.00Jul 240.050.50$0.28160.7%1520.16264
$340.00Jul 241.303.20$2.2584.4%1371.00268
$330.00Jul 240.000.10$0.05200.0%1070.03203

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 784.2%, max 3442.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Jul 24Aug 211151.8%32.5%3442.7%1412
$367.50Jul 24Jul 311040.8%38.7%2588.8%5265
$300.00Jul 24Sep 4746.4%32.9%2169.9%44
$400.00Jul 24Aug 21819.6%36.7%2133.9%30444
$362.50Jul 24Aug 7678.1%36.1%1779.4%64
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 24Aug 21846.8%40.6%1986.8%11115
$370.00Jul 24Aug 21578.9%36.5%1488.3%156
$357.50Jul 24Jul 31579.8%41.0%1315.7%1745
$360.00Jul 24Aug 21482.8%36.6%1218.8%1259
$352.50Jul 24Aug 21491.3%37.9%1196.1%426

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 65.67, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Jul 31$0.15$9.85$0.1565.67$390.15
$360.00$362.50Jul 31$0.10$2.40$0.1024.00$360.10
$375.00$380.00Aug 7$0.20$4.80$0.2024.00$375.20
$347.50$350.00Jul 24$0.12$2.38$0.1219.83$347.62
$380.00$385.00Aug 28$0.24$4.76$0.2419.83$380.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 31$0.47$9.53$0.4720.28$309.53
$290.00$280.00Aug 21$0.55$9.45$0.5517.18$289.45
$295.00$290.00Aug 21$0.30$4.70$0.3015.67$294.70
$320.00$317.50Jul 31$0.20$2.30$0.2011.50$319.80
$315.00$310.00Aug 7$0.60$4.40$0.607.33$314.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 49.00, avg 2.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$320.00Aug 7$41.65$41.65$3.3512.43$316.65
$300.00$320.00Aug 21$17.30$17.30$2.706.41$317.30
$337.50$340.00Jul 24$2.14$2.14$0.365.94$339.64
$332.50$335.00Jul 24$2.13$2.13$0.375.76$334.63
$315.00$330.00Jul 31$12.70$12.70$2.305.52$327.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$370.00Jul 31$4.90$4.90$0.1049.00$370.10
$405.00$395.00Aug 7$9.65$9.65$0.3527.57$395.35
$395.00$367.50Aug 7$26.45$26.45$1.0525.19$368.55
$380.00$370.00Aug 14$9.60$9.60$0.4024.00$370.40
$342.50$340.00Jul 24$2.38$2.38$0.1219.83$340.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.44, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 24Jul 31$0.10819.6%55.2%
$375.00Jul 24Jul 31$0.15606.0%40.3%
$380.00Jul 24Jul 31$0.17590.3%43.6%
$370.00Jul 24Jul 31$0.25578.9%39.6%
$360.00Jul 24Jul 31$0.55482.8%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Jul 31Aug 14$0.4057.9%40.8%
$310.00Jul 24Jul 31$0.57473.3%42.5%
$280.00Jul 31Aug 21$0.6567.2%42.7%
$400.00Jul 31Aug 21$0.6555.2%36.7%
$295.00Aug 21Aug 28$0.6939.0%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.68% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Jul 24$0.03$2.25$2.28$337.72$342.280.68%
$337.50Jul 24$2.17$0.95$3.12$334.38$340.620.92%
$335.00Jul 24$2.97$0.28$3.25$331.75$338.250.96%
$342.50Jul 24$0.05$4.63$4.68$337.82$347.181.39%
$332.50Jul 24$5.10$1.75$6.85$325.65$339.352.03%
$330.00Jul 24$8.10$0.05$8.15$321.85$338.152.41%
$345.00Jul 24$0.80$8.05$8.85$336.15$353.852.62%
$347.50Jul 24$0.20$10.00$10.20$337.30$357.703.02%
$350.00Jul 24$0.08$12.55$12.63$337.37$362.633.74%
$337.50Jul 31$7.15$6.70$13.85$323.65$351.354.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.32% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$345.00$335.00Jul 24$0.80$0.28$1.08$333.92$346.08
$357.50$335.00Jul 24$0.80$0.28$1.08$333.92$358.58
$345.00$322.50Jul 24$0.80$0.40$1.20$321.30$346.20
$352.50$335.00Jul 24$0.93$0.28$1.21$333.79$353.71
$357.50$322.50Jul 24$0.80$0.40$1.20$321.30$358.70
$352.50$322.50Jul 24$0.93$0.40$1.33$321.17$353.83
$345.00$337.50Jul 24$0.80$0.95$1.75$335.75$346.75
$357.50$337.50Jul 24$0.80$0.95$1.75$335.75$359.25
$352.50$337.50Jul 24$0.93$0.95$1.88$335.62$354.38
$367.50$335.00Jul 24$2.15$0.28$2.43$332.57$369.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 65.67, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380395/400Aug 14$9.85$0.1565.67$370.15$404.85
305/310355/360Aug 28$4.87$0.1337.46$305.13$359.87
328/330345/348Jul 31$2.38$0.1219.83$327.62$347.38
325/330335/340Aug 7$4.75$0.2519.00$325.25$339.75
338/340345/348Aug 7$2.35$0.1515.67$337.65$347.35
315/320345/350Aug 28$4.70$0.3015.67$315.30$349.70
355/360375/380Aug 14$4.66$0.3413.71$355.34$379.66
340/345350/355Aug 28$4.65$0.3513.29$340.35$354.65
330/332345/348Jul 24$2.30$0.2011.50$330.20$347.30
325/328335/338Jul 31$2.30$0.2011.50$325.20$337.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Aug 14$0.08$4.9261.50
$335.00$337.50$340.00Jul 31$0.10$2.4024.00
$350.00$355.00$360.00Aug 28$0.35$4.6513.29
$380.00$390.00$400.00Aug 7$0.74$9.2612.51
$332.50$335.00$337.50Jul 31$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$322.50$325.00$327.50Jul 24$0.05$2.4549.00
$325.00$327.50$330.00Aug 21$0.05$2.4549.00
$335.00$337.50$340.00Aug 21$0.10$2.4024.00
$330.00$335.00$340.00Aug 28$0.25$4.7519.00
$365.00$367.50$370.00Jul 31$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-4.65, 86 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Jul 24-$0.03$19.97
$330.00$350.001:2Sep 4-$0.50$19.50
$300.00$320.001:2Aug 21-$7.45$12.55
$390.00$400.001:2Aug 7-$0.72$9.28
$350.00$360.001:2Aug 14-$0.95$9.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$367.501:2Aug 7-$4.65$22.85
$310.00$290.001:2Jul 24-$0.07$19.93
$300.00$280.001:2Jul 31-$0.33$19.67
$290.00$270.001:2Jul 24-$4.25$15.75
$320.00$310.001:2Jul 24-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.91%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 28$13.200.490.7%3.91%4.65%5616
$340.00Aug 21$12.100.490.7%3.59%4.33%2638
$345.00Aug 28$11.400.452.2%3.38%5.60%28
$342.50Aug 21$11.300.471.5%3.35%4.83%187
$340.00Aug 14$10.200.490.7%3.02%3.76%1--
$345.00Aug 21$10.000.442.2%2.96%5.19%1958
$347.50Aug 21$9.200.413.0%2.73%5.69%155
$350.00Aug 28$9.000.393.7%2.67%6.37%424
$350.00Sep 4$8.500.403.7%2.52%6.22%12--
$350.00Aug 21$8.400.383.7%2.49%6.19%30456

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,849
Total Puts 5,913
Put/Call Ratio 1.01
Net Difference -64

Prior's Put/Call Breakdown

Total Calls 6,891
Total Puts 12,761
Put/Call Ratio 1.85
Net Difference -5,870

Prior 7-Day Put/Call Summary

Total Calls 77,333
Total Puts 68,341
Average Put/Call Ratio 0.92
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All