Tour v490
ISRG
INTUITIVE SURGICAL I
$368.27 -1.90%
$369.00 (+0.20%)🌙
as of 08/04 06:50 PM
(8/3 18:36) ◀
|
Tuesday, August 4, 2026 (6:51pm)
January 2026
|
▶ (8/5 18:53)
◀ 8/4 18:51 ▶

Option Volume

Detail
ℹ
Current (08/04) 6,005
Calls: 2,997 (50%)
Puts: 3,008 (50%)
Prior (08/03) 8,954
Calls: 5,912 (66%)
Puts: 3,042 (34%)
Current vs Prior -32.94%
Calls: -49.31% (Calls)
Puts: -1.12% (Puts)
Prior 7-Day Total 62,103
Calls: 35,629 (57%)
Puts: 26,474 (43%)
Prior 7-Day Average 8,871
Calls: 5,089 (57%)
Puts: 3,782 (43%)
Current vs Prior 7-Day Avg -32.31%
Calls: -41.12%
Puts: -20.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $6.89M
Calls: $3.83M (56%)
Puts: $3.06M (44%)
Prior (08/03) $11.45M
Calls: $8.31M (73%)
Puts: $3.14M (27%)
Current vs Prior -39.77%
Calls: -53.89%
Puts: -2.36%
Prior 7-Day Total $121.53M
Calls: $37.99M (31%)
Puts: $83.55M (69%)
Prior 7-Day Average $17.36M
Calls: $5.43M (31%)
Puts: $11.94M (69%)
Current vs Prior 7-Day Avg -60.29%
Calls: -29.39%
Puts: -74.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.00
Prior (08/03) 0.51
Current vs Prior +95.06%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +32.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 62,327
Calls: 32,315 (52%)
Puts: 30,012 (48%)
Prior (08/03) 69,729
Calls: 38,812 (56%)
Puts: 30,917 (44%)
Current vs Prior -10.62%
Prior 7-Day Total 530,944
Calls: 298,235 (56%)
Puts: 232,709 (44%)
Prior 7-Day Average 75,849
Calls: 42,605 (56%)
Puts: 33,244 (44%)
Current vs Prior 7-Day Avg -17.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.20% | 5.29%6.67% | 10.96%
Prior 3.88% | 5.75%7.35% | 11.48%
Current vs Prior -17.54% | -7.97%-9.33% | -4.57%
Prior 7-Day Avg 3.66% | 5.36%7.67% | 11.56%
Current vs 7-Day Avg -12.78% | -1.27%-13.04% | -5.20%
Prior 7-Day Eod 3.88% | 5.75%7.35% | 11.48%
Current vs 7-Day Eod -17.54% | -7.97%-9.33% | -4.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.89% | 14.09%
Calls: 16.00% | 12.61%
Puts: 13.79% | 15.56%
Prior 14.89% | 14.09%
Calls: 16.00% | 12.61%
Puts: 13.79% | 15.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.08% | 16.86%
Calls: 28.65% | 15.60%
Puts: 17.52% | 18.12%
Current vs 7-Day Avg -35.48% | -16.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00. P/C ratio rising 95% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 12 of results (avg 8.4%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 188.509.20$8.857.9%330.30764
$400.00Aug 212.753.00$2.888.7%590.18594
$300.00Aug 2165.2071.20$68.208.8%20.9819
$300.00Sep 1867.3073.50$70.408.8%70.94--
$395.00Sep 189.7010.60$10.158.9%20.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1810.8011.40$11.105.4%460.322.4K
$345.00Sep 189.109.80$9.457.4%60.2869
$340.00Sep 187.708.30$8.007.5%200.25472
$370.00Aug 2814.2015.50$14.858.8%160.5038
$335.00Sep 186.407.00$6.709.0%90.22465

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. 59 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2165.2071.20$68.208.8%20.9819
$340.00Aug 1425.4032.20$28.8023.6%10.94--
$300.00Sep 1867.3073.50$70.408.8%70.94--
$345.00Aug 719.7027.50$23.6033.1%20.9419
$352.50Aug 713.0019.10$16.0538.0%10.90141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Aug 716.5024.20$20.3537.8%11.001
$390.00Aug 720.2025.50$22.8523.2%21.00--
$395.00Aug 723.5031.30$27.4028.5%21.00--
$390.00Aug 1422.1028.10$25.1023.9%30.85--
$395.00Aug 1427.1032.50$29.8018.1%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 3.6K, top 274)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 71.002.00$1.5066.7%2740.23320
$360.00Aug 2115.2018.80$17.0021.2%1140.64447
$395.00Aug 213.204.30$3.7529.3%1120.22132
$400.00Aug 70.000.30$0.15200.0%820.03616
$400.00Aug 140.951.60$1.2751.2%730.1157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 72.053.20$2.6343.7%1860.2676
$352.50Aug 70.151.45$0.80162.5%1700.1123
$360.00Aug 145.407.20$6.3028.6%1410.3856
$340.00Aug 212.152.90$2.5329.6%1300.15701
$370.00Aug 1410.0012.30$11.1520.6%1120.5418

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 37.0%, max 202.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 14Sep 1867.8%38.3%77.1%7360
$362.50Aug 7Aug 1447.4%28.6%65.9%45
$435.00Aug 14Aug 2878.3%51.3%52.6%53
$360.00Aug 7Sep 1850.8%34.9%45.7%4114
$345.00Aug 7Sep 1855.8%38.4%45.2%419
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 7Sep 18119.9%39.6%202.3%16691
$337.50Aug 7Aug 2180.0%41.1%94.7%476
$330.00Aug 7Sep 1874.3%38.8%91.5%17234
$315.00Aug 7Sep 1873.8%39.2%88.3%28159
$325.00Aug 7Sep 1866.7%38.4%73.6%16140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 99.00, avg 6.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$435.00Aug 14$0.15$14.85$0.1599.00$420.15
$430.00$440.00Aug 21$0.31$9.69$0.3131.26$430.31
$405.00$420.00Aug 14$0.50$14.50$0.5029.00$405.50
$415.00$420.00Sep 18$0.25$4.75$0.2519.00$415.25
$385.00$390.00Sep 18$0.35$4.65$0.3513.29$385.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 14$0.10$9.90$0.1099.00$319.90
$300.00$295.00Sep 18$0.15$4.85$0.1532.33$299.85
$305.00$300.00Sep 18$0.15$4.85$0.1532.33$304.85
$315.00$310.00Sep 18$0.20$4.80$0.2024.00$314.80
$325.00$320.00Aug 14$0.25$4.75$0.2519.00$324.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 32.33, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$377.50Aug 14$2.40$2.40$0.1024.00$377.40
$300.00$320.00Sep 18$18.00$18.00$2.009.00$318.00
$300.00$350.00Aug 21$44.45$44.45$5.558.01$344.45
$352.50$355.00Aug 7$2.15$2.15$0.356.14$354.65
$352.50$355.00Aug 21$2.15$2.15$0.356.14$354.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 14$9.70$9.70$0.3032.33$380.30
$395.00$390.00Aug 14$4.70$4.70$0.3015.67$390.30
$390.00$380.00Aug 21$9.15$9.15$0.8510.76$380.85
$372.50$370.00Aug 7$2.28$2.28$0.2210.36$370.22
$395.00$390.00Aug 7$4.55$4.55$0.4510.11$390.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.99, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Aug 28$0.1044.1%38.6%
$435.00Aug 14Aug 28$0.3578.3%51.3%
$390.00Aug 7Aug 14$0.9840.5%34.5%
$400.00Aug 7Aug 14$1.1243.9%41.9%
$367.50Aug 7Aug 14$1.4037.9%36.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 7Aug 14$0.2274.3%40.8%
$325.00Aug 7Aug 14$0.4066.7%43.8%
$315.00Aug 7Aug 21$0.5073.8%43.0%
$310.00Aug 14Aug 21$0.5347.3%48.4%
$320.00Aug 14Aug 21$0.5842.7%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.18% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 7$3.20$4.82$8.02$361.98$378.022.18%
$372.50Aug 7$3.23$7.10$10.33$362.17$382.832.81%
$365.00Aug 7$7.15$3.28$10.43$354.57$375.432.83%
$367.50Aug 7$6.95$3.65$10.60$356.90$378.102.88%
$362.50Aug 7$8.05$2.98$11.03$351.47$373.533.00%
$360.00Aug 7$10.00$2.63$12.63$347.37$372.633.43%
$375.00Aug 7$2.75$10.55$13.30$361.70$388.303.61%
$357.50Aug 7$12.50$1.27$13.77$343.73$371.273.74%
$355.00Aug 7$13.90$1.38$15.28$339.72$370.284.15%
$352.50Aug 7$16.05$0.80$16.85$335.65$369.354.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.75% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$357.50Aug 7$1.50$1.27$2.77$354.73$382.77
$382.50$357.50Aug 7$2.15$1.27$3.42$354.08$385.92
$375.00$357.50Aug 7$2.75$1.27$4.02$353.48$379.02
$377.50$357.50Aug 7$2.80$1.27$4.07$353.43$381.57
$380.00$360.00Aug 7$1.50$2.63$4.13$355.87$384.13
$372.50$357.50Aug 7$3.23$1.27$4.50$353.00$377.00
$380.00$362.50Aug 7$1.50$2.98$4.48$358.02$384.48
$382.50$360.00Aug 7$2.15$2.63$4.78$355.22$387.28
$380.00$365.00Aug 7$1.50$3.28$4.78$360.22$384.78
$382.50$362.50Aug 7$2.15$2.98$5.13$357.37$387.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 24.00, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
348/350360/362Aug 7$2.40$0.1024.00$347.60$362.40
340/342352/355Aug 7$2.38$0.1219.83$340.12$354.88
328/330352/355Aug 21$2.38$0.1219.83$327.62$354.88
320/325360/365Sep 18$4.73$0.2717.52$320.27$364.73
350/360375/385Sep 11$9.35$0.6514.38$350.65$384.35
350/355360/365Aug 28$4.65$0.3513.29$350.35$364.65
340/345365/370Aug 21$4.62$0.3812.16$340.38$369.62
335/338355/358Aug 7$2.30$0.2011.50$335.20$357.30
365/368372/375Aug 14$2.30$0.2011.50$365.20$374.80
325/328352/355Aug 21$2.30$0.2011.50$325.20$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$420.00$435.00Aug 14$0.35$14.6541.86
$370.00$375.00$380.00Aug 28$0.20$4.8024.00
$365.00$370.00$375.00Aug 28$0.25$4.7519.00
$385.00$390.00$395.00Aug 28$0.28$4.7216.86
$365.00$370.00$375.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 21$0.09$4.9154.56
$357.50$360.00$362.50Aug 21$0.05$2.4549.00
$350.00$355.00$360.00Aug 28$0.10$4.9049.00
$355.00$360.00$365.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.10$4.9049.00

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 $-2.65, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$405.001:2Sep 4-$2.65$17.35
$340.00$357.501:2Aug 14-$1.30$16.20
$425.00$440.001:2Sep 18-$1.41$13.59
$405.00$420.001:2Aug 14-$1.85$13.15
$420.00$435.001:2Aug 14-$2.05$12.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$300.001:2Aug 7-$0.61$14.39
$395.00$375.001:2Sep 18-$6.90$13.10
$387.50$375.001:2Aug 7-$0.75$11.75
$325.00$315.001:2Aug 7$0.00$10.00
$320.00$310.001:2Aug 14-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.72%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$17.400.520.5%4.72%5.19%5132
$375.00Sep 18$16.500.491.8%4.48%6.31%28187
$370.00Sep 11$15.800.520.5%4.29%4.76%12
$375.00Sep 11$13.500.481.8%3.67%5.49%1--
$370.00Aug 28$13.200.500.5%3.58%4.05%1394
$375.00Sep 4$12.300.471.8%3.34%5.17%510
$380.00Sep 18$12.100.453.2%3.29%6.47%28245
$370.00Aug 21$11.100.510.5%3.01%3.48%17441
$375.00Aug 28$10.900.451.8%2.96%4.79%2--
$390.00Sep 18$10.700.385.9%2.91%8.81%28204

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 2,997
Total Puts 3,008
Put/Call Ratio 1.00
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 5,912
Total Puts 3,042
Put/Call Ratio 0.51
Net Difference 2,870

Prior 7-Day Put/Call Summary

Total Calls 35,629
Total Puts 26,474
Average Put/Call Ratio 0.76
Ratio Trend Rising

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