Tour v492
ISRG
INTUITIVE SURGICAL I
$375.20 +1.88%
$375.86 (+0.18%)🌙
as of 08/05 06:53 PM
(8/4 18:51) ◀
|
Wednesday, August 5, 2026 (6:53pm)
January 2026
|
▶ (8/6 18:49)
◀ 8/5 18:53 ▶

Option Volume

Detail
ℹ
Current (08/05) 5,210
Calls: 2,696 (52%)
Puts: 2,514 (48%)
Prior (08/04) 6,005
Calls: 2,997 (50%)
Puts: 3,008 (50%)
Current vs Prior -13.24%
Calls: -10.04% (Calls)
Puts: -16.42% (Puts)
Prior 7-Day Total 56,346
Calls: 32,777 (58%)
Puts: 23,569 (42%)
Prior 7-Day Average 8,049
Calls: 4,682 (58%)
Puts: 3,367 (42%)
Current vs Prior 7-Day Avg -35.27%
Calls: -42.42%
Puts: -25.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $8.13M
Calls: $6.26M (77%)
Puts: $1.87M (23%)
Prior (08/04) $6.89M
Calls: $3.83M (56%)
Puts: $3.06M (44%)
Current vs Prior +17.88%
Calls: +63.33%
Puts: -38.97%
Prior 7-Day Total $90.27M
Calls: $37.95M (42%)
Puts: $52.32M (58%)
Prior 7-Day Average $12.90M
Calls: $5.42M (42%)
Puts: $7.47M (58%)
Current vs Prior 7-Day Avg -36.97%
Calls: +15.45%
Puts: -74.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.93
Prior (08/04) 1.00
Current vs Prior -7.09%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +23.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 51,595
Calls: 26,351 (51%)
Puts: 25,244 (49%)
Prior (08/04) 62,327
Calls: 32,315 (52%)
Puts: 30,012 (48%)
Current vs Prior -17.22%
Prior 7-Day Total 539,790
Calls: 298,760 (55%)
Puts: 241,030 (45%)
Prior 7-Day Average 77,112
Calls: 42,680 (55%)
Puts: 34,432 (45%)
Current vs Prior 7-Day Avg -33.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.28% | 5.37%6.65% | 11.11%
Prior 3.20% | 5.29%6.67% | 10.96%
Current vs Prior -28.70% | +1.42%-0.25% | +1.44%
Prior 7-Day Avg 3.53% | 5.29%7.49% | 11.41%
Current vs 7-Day Avg -35.53% | +1.44%-11.24% | -2.57%
Prior 7-Day Eod 3.20% | 5.30%6.67% | 10.96%
Current vs 7-Day Eod -28.70% | +1.42%-0.25% | +1.44%
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 14.12% | 13.46%
Calls: 14.70% | 12.16%
Puts: 13.55% | 14.75%
Current vs 7-Day Avg +5.46% | +4.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.26M) vs puts ($1.87M). Declining open interest (down 17%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.9%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1849.1053.80$51.459.1%10.87--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1814.6015.60$15.106.6%100.41487

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. 54 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 762.1069.50$65.8011.2%100.9920
$350.00Aug 722.2029.00$25.6026.6%30.93--
$352.50Aug 721.1025.70$23.4019.7%10.93142
$350.00Aug 1424.1031.70$27.9027.2%10.92--
$340.00Aug 2135.4041.90$38.6516.8%70.9042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2133.2039.60$36.4017.6%120.90--
$405.00Aug 2131.5035.20$33.3511.1%10.83175
$415.00Sep 1839.6047.70$43.6518.6%80.7948
$395.00Aug 2120.5027.20$23.8528.1%230.73175
$410.00Sep 1837.4043.80$40.6015.8%40.72223

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 3.1K, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 71.605.20$3.40105.9%2370.39438
$367.50Aug 149.9016.40$13.1549.4%1000.713
$395.00Aug 70.300.90$0.60100.0%810.10100
$375.00Aug 74.106.00$5.0537.6%590.55111
$395.00Aug 141.056.00$3.53140.2%490.2651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 145.708.20$6.9536.0%2290.37122
$360.00Aug 70.052.75$1.40192.9%2000.16217
$340.00Sep 184.305.90$5.1031.4%1920.18481
$375.00Aug 144.009.60$6.8082.4%1510.4439
$320.00Sep 181.953.60$2.7859.4%860.10948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 57.5%, max 448.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Aug 7Sep 18198.1%36.1%448.6%20--
$450.00Aug 7Aug 21117.6%44.6%163.6%181.6K
$392.50Aug 7Aug 1460.6%31.3%93.4%9124
$350.00Aug 7Sep 468.1%38.0%79.4%410
$360.00Aug 7Sep 1861.4%34.8%76.6%12114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 7Sep 1895.5%37.6%154.0%37344
$310.00Aug 7Aug 28118.7%47.2%151.4%4--
$340.00Aug 7Sep 1878.1%36.6%113.2%203592
$325.00Aug 7Sep 1882.6%39.9%106.9%10107
$350.00Aug 7Sep 1868.1%36.6%86.0%302.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 75.92, avg 7.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$440.00Aug 21$0.60$14.40$0.6024.00$425.60
$415.00$420.00Aug 21$0.25$4.75$0.2519.00$415.25
$410.00$415.00Aug 21$0.27$4.73$0.2717.52$410.27
$440.00$450.00Aug 21$0.55$9.45$0.5517.18$440.55
$395.00$400.00Aug 7$0.47$4.53$0.479.64$395.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$335.00Aug 28$0.13$9.87$0.1375.92$344.87
$330.00$320.00Aug 14$0.17$9.83$0.1757.82$329.83
$320.00$315.00Aug 21$0.10$4.90$0.1049.00$319.90
$350.00$342.50Aug 7$0.18$7.32$0.1840.67$349.82
$325.00$320.00Aug 21$0.12$4.88$0.1240.67$324.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 19.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$357.50$360.00Aug 7$2.35$2.35$0.1515.67$359.85
$350.00$352.50Aug 7$2.20$2.20$0.307.33$352.20
$360.00$365.00Aug 7$4.40$4.40$0.607.33$364.40
$355.00$360.00Aug 21$4.40$4.40$0.607.33$359.40
$350.00$360.00Aug 14$8.75$8.75$1.257.00$358.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$395.00Aug 21$9.50$9.50$0.5019.00$395.50
$380.00$375.00Sep 18$4.65$4.65$0.3513.29$375.35
$380.00$377.50Aug 14$2.25$2.25$0.259.00$377.75
$400.00$395.00Sep 18$4.15$4.15$0.854.88$395.85
$390.00$380.00Aug 21$7.40$7.40$2.602.85$382.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $3.18, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 7Aug 21$0.17117.6%44.6%
$405.00Aug 14Aug 21$0.7841.2%36.9%
$392.50Aug 7Aug 14$1.0860.6%31.3%
$400.00Aug 7Aug 14$1.2043.8%31.7%
$365.00Aug 7Aug 14$1.8559.6%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 7Aug 14$0.0878.1%39.8%
$310.00Aug 7Aug 21$0.22118.7%48.1%
$330.00Aug 7Aug 14$0.2295.5%51.4%
$350.00Aug 7Aug 14$0.3268.1%37.7%
$325.00Aug 7Aug 21$0.4082.6%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.81% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Aug 7$3.28$3.50$6.78$370.72$384.281.81%
$372.50Aug 7$6.15$2.03$8.18$364.32$380.682.18%
$375.00Aug 7$5.05$3.80$8.85$366.15$383.852.36%
$370.00Aug 7$7.80$1.73$9.53$360.47$379.532.54%
$380.00Aug 7$3.40$7.80$11.20$368.80$391.202.99%
$367.50Aug 7$11.30$1.00$12.30$355.20$379.803.28%
$365.00Aug 7$12.30$2.30$14.60$350.40$379.603.89%
$377.50Aug 14$7.25$9.25$16.50$361.00$394.004.40%
$367.50Aug 14$13.15$4.50$17.65$349.85$385.154.70%
$375.00Aug 14$10.90$6.80$17.70$357.30$392.704.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.64% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$382.50$367.50Aug 7$1.40$1.00$2.40$365.10$384.90
$385.00$367.50Aug 7$1.45$1.00$2.45$365.05$387.45
$392.50$367.50Aug 7$1.50$1.00$2.50$365.00$395.00
$382.50$370.00Aug 7$1.40$1.73$3.13$366.87$385.63
$385.00$370.00Aug 7$1.45$1.73$3.18$366.82$388.18
$392.50$370.00Aug 7$1.50$1.73$3.23$366.77$395.73
$382.50$372.50Aug 7$1.40$2.03$3.43$369.07$385.93
$385.00$372.50Aug 7$1.45$2.03$3.48$369.02$388.48
$392.50$372.50Aug 7$1.50$2.03$3.53$368.97$396.03
$382.50$365.00Aug 7$1.40$2.30$3.70$361.30$386.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 28.41, avg credit $3.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
338/340355/360Aug 21$4.83$0.1728.41$335.17$359.83
355/360395/400Aug 28$4.80$0.2024.00$355.20$399.80
330/335355/360Sep 18$4.80$0.2024.00$330.20$359.80
355/365390/400Sep 4$9.57$0.4322.26$355.43$399.57
340/345365/370Sep 18$4.75$0.2519.00$340.25$369.75
350/355370/375Sep 18$4.75$0.2519.00$350.25$374.75
340/345350/360Aug 14$9.47$0.5317.87$335.53$359.47
325/330355/360Aug 21$4.68$0.3214.62$325.32$359.68
340/345355/360Aug 21$4.67$0.3314.15$340.33$359.67
320/325355/360Sep 18$4.67$0.3314.15$320.33$359.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 54.56, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$395.00$400.00$405.00Aug 21$0.23$4.7720.74
$387.50$390.00$392.50Aug 14$0.14$2.3616.86
$390.00$395.00$400.00Aug 21$0.30$4.7015.67
$415.00$420.00$425.00Aug 21$0.72$4.285.94
$375.00$380.00$385.00Sep 18$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 28$0.18$9.8254.56
$360.00$365.00$370.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 21$0.16$4.8430.25
$330.00$335.00$340.00Sep 18$0.20$4.8024.00
$335.00$340.00$345.00Sep 18$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-6.87, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$445.001:2Aug 7-$6.87$38.13
$350.00$375.001:2Sep 4-$4.20$20.80
$425.00$440.001:2Aug 21-$0.35$14.65
$330.00$355.001:2Sep 18-$13.05$11.95
$375.00$390.001:2Sep 4-$4.85$10.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$310.001:2Aug 7-$0.21$14.79
$365.00$355.001:2Sep 4-$0.01$9.99
$330.00$320.001:2Aug 14-$0.16$9.84
$320.00$310.001:2Aug 28-$0.16$9.84
$340.00$330.001:2Aug 7-$0.26$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.56%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$17.100.521.3%4.56%5.84%34238
$385.00Sep 18$11.500.472.6%3.07%5.68%953
$390.00Sep 4$9.700.423.9%2.59%6.53%1--
$380.00Aug 21$9.300.471.3%2.48%3.76%22709
$400.00Sep 18$9.300.356.6%2.48%9.09%32770
$405.00Sep 18$8.100.347.9%2.16%10.10%2847
$395.00Sep 18$7.700.395.3%2.05%7.33%743
$390.00Aug 28$7.400.393.9%1.97%5.92%163
$385.00Aug 21$7.300.422.6%1.95%4.56%12220
$400.00Sep 4$6.700.326.6%1.79%8.40%113

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 2,696
Total Puts 2,514
Put/Call Ratio 0.93
Net Difference 182

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 32,777
Total Puts 23,569
Average Put/Call Ratio 0.75
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