Tour v492
ISRG
INTUITIVE SURGICAL I
$373.71 -0.40%
$373.80 (+0.02%)🌙
as of 08/06 06:49 PM
(8/5 18:53) ◀
|
Thursday, August 6, 2026 (6:49pm)
January 2026
|
▶
◀ 8/6 18:49

Option Volume

Detail
ℹ
Current (08/06) 6,174
Calls: 2,201 (36%)
Puts: 3,973 (64%)
Prior (08/05) 5,210
Calls: 2,696 (52%)
Puts: 2,514 (48%)
Current vs Prior +18.50%
Calls: -18.36% (Calls)
Puts: +58.04% (Puts)
Prior 7-Day Total 47,888
Calls: 27,657 (58%)
Puts: 20,231 (42%)
Prior 7-Day Average 6,841
Calls: 3,951 (58%)
Puts: 2,890 (42%)
Current vs Prior 7-Day Avg -9.75%
Calls: -44.29%
Puts: +37.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $12.94M
Calls: $2.41M (19%)
Puts: $10.53M (81%)
Prior (08/05) $8.13M
Calls: $6.26M (77%)
Puts: $1.87M (23%)
Current vs Prior +59.22%
Calls: -61.45%
Puts: +463.21%
Prior 7-Day Total $77.56M
Calls: $32.16M (41%)
Puts: $45.41M (59%)
Prior 7-Day Average $11.08M
Calls: $4.59M (41%)
Puts: $6.49M (59%)
Current vs Prior 7-Day Avg +16.79%
Calls: -47.48%
Puts: +62.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.81
Prior (08/05) 0.93
Current vs Prior +93.58%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +131.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 48,205
Calls: 19,856 (41%)
Puts: 28,349 (59%)
Prior (08/05) 51,595
Calls: 26,351 (51%)
Puts: 25,244 (49%)
Current vs Prior -6.57%
Prior 7-Day Total 459,488
Calls: 249,017 (54%)
Puts: 210,471 (46%)
Prior 7-Day Average 65,641
Calls: 35,573 (54%)
Puts: 30,067 (46%)
Current vs Prior 7-Day Avg -26.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.74% | 4.42%5.59% | 10.28%
Prior 2.28% | 5.37%6.65% | 11.11%
Current vs Prior +20.13% | -17.79%-15.90% | -7.55%
Prior 7-Day Avg 3.27% | 5.28%7.27% | 11.26%
Current vs 7-Day Avg -16.39% | -16.42%-23.04% | -8.75%
Prior 7-Day Eod 2.28% | 5.37%6.65% | 11.11%
Current vs 7-Day Eod +20.13% | -17.79%-15.90% | -7.55%
Sentiment BEARISHBULLISH

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 14.89% | 14.09%
Calls: 16.00% | 12.61%
Puts: 13.79% | 15.56%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($10.53M) vs calls ($2.41M). Elevated premium activity with dollar volume up 59% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 94% - increased hedging/bearish positioning.

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

No options available for this category

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. 40 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 715.4023.30$19.3540.8%10.96--
$350.00Aug 720.2028.10$24.1532.7%20.95--
$340.00Aug 1432.6038.50$35.5516.6%10.95--
$350.00Aug 2122.5031.00$26.7531.8%30.83491
$335.00Sep 1840.9047.60$44.2515.1%10.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 717.3025.50$21.4038.3%10.97--
$390.00Aug 713.0020.60$16.8045.2%10.94--
$430.00Sep 1853.7060.40$57.0511.7%10.88157
$400.00Aug 2124.0030.80$27.4024.8%10.83571
$380.00Aug 75.3010.00$7.6561.4%100.7777

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 3.3K, top 343)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 142.907.70$5.3090.6%2190.4843
$375.00Aug 71.805.00$3.4094.1%1460.45108
$385.00Aug 70.300.90$0.60100.0%1440.12148
$390.00Sep 188.6013.80$11.2046.4%1440.39216
$380.00Aug 70.551.70$1.13101.8%770.23544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 184.707.20$5.9542.0%3430.21647
$355.00Aug 140.002.25$1.13199.1%2880.13120
$377.50Aug 145.3013.70$9.5088.4%2590.581
$330.00Sep 182.905.60$4.2563.5%1580.15255
$335.00Aug 210.651.25$0.9563.2%1400.07444

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 100.4%, max 659.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 7Sep 1876.0%35.6%113.6%5221
$392.50Aug 7Aug 1474.0%36.3%104.2%16131
$400.00Aug 7Sep 1869.5%36.0%92.8%341.4K
$377.50Aug 7Aug 1454.5%31.2%74.4%1937
$395.00Aug 7Sep 1858.7%35.1%67.1%49135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Aug 7Sep 18315.9%41.6%659.9%113
$345.00Aug 7Sep 18180.3%33.3%441.5%973
$310.00Aug 7Sep 18206.1%39.6%420.9%83.9K
$340.00Aug 7Sep 18139.0%37.7%268.8%344647
$330.00Aug 7Sep 18129.6%39.0%232.0%166354

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 82.33, avg 6.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$425.00Aug 21$0.22$4.78$0.2221.73$420.22
$425.00$430.00Aug 21$0.25$4.75$0.2519.00$425.25
$400.00$415.00Sep 4$0.97$14.03$0.9714.46$400.97
$380.00$382.50Aug 7$0.18$2.32$0.1812.89$380.18
$410.00$420.00Aug 21$0.75$9.25$0.7512.33$410.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 14$0.12$9.88$0.1282.33$319.88
$335.00$325.00Aug 28$0.17$9.83$0.1757.82$334.83
$315.00$305.00Aug 21$0.18$9.82$0.1854.56$314.82
$340.00$330.00Aug 14$0.20$9.80$0.2049.00$339.80
$330.00$325.00Aug 7$0.20$4.80$0.2024.00$329.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 24.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$355.00Aug 7$4.80$4.80$0.2024.00$354.80
$340.00$360.00Aug 14$18.10$18.10$1.909.53$358.10
$360.00$365.00Aug 14$4.45$4.45$0.558.09$364.45
$367.50$372.50Aug 21$4.15$4.15$0.854.88$371.65
$365.00$367.50Aug 7$2.00$2.00$0.504.00$367.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$395.00$390.00Aug 7$4.60$4.60$0.4011.50$390.40
$390.00$380.00Aug 7$9.15$9.15$0.8510.76$380.85
$380.00$377.50Aug 7$2.10$2.10$0.405.25$377.90
$430.00$410.00Sep 18$16.25$16.25$3.754.33$413.75
$327.50$325.00Aug 14$1.97$1.97$0.533.72$325.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $2.72, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Aug 28$0.7735.5%37.1%
$400.00Aug 7Aug 14$0.8269.5%35.7%
$392.50Aug 7Aug 14$1.4074.0%36.3%
$390.00Aug 7Aug 14$1.5854.3%32.1%
$395.00Aug 7Aug 14$1.6258.7%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Aug 7Aug 14$0.23114.2%49.7%
$335.00Aug 7Aug 21$0.82104.0%38.1%
$350.00Aug 7Aug 14$0.9076.0%37.6%
$355.00Aug 7Aug 14$0.9558.1%31.4%
$372.50Aug 14Aug 21$1.1534.1%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.99% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 7$6.00$1.45$7.45$362.55$377.451.99%
$377.50Aug 7$2.40$5.55$7.95$369.55$385.452.13%
$375.00Aug 7$3.40$5.10$8.50$366.50$383.502.27%
$367.50Aug 7$7.30$1.40$8.70$358.80$376.202.33%
$380.00Aug 7$1.13$7.65$8.78$371.22$388.782.35%
$365.00Aug 7$9.30$1.23$10.53$354.47$375.532.82%
$375.00Aug 14$5.30$8.05$13.35$361.65$388.353.57%
$377.50Aug 14$5.20$9.50$14.70$362.80$392.203.93%
$370.00Aug 14$9.30$6.15$15.45$354.55$385.454.13%
$380.00Aug 14$4.55$10.95$15.50$364.50$395.504.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.49% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$365.00Aug 7$0.60$1.23$1.83$363.17$386.83
$385.00$367.50Aug 7$0.60$1.40$2.00$365.50$387.00
$385.00$370.00Aug 7$0.60$1.45$2.05$367.95$387.05
$382.50$365.00Aug 7$0.95$1.23$2.18$362.82$384.68
$385.00$362.50Aug 7$0.60$1.70$2.30$360.20$387.30
$380.00$365.00Aug 7$1.13$1.23$2.36$362.64$382.36
$382.50$367.50Aug 7$0.95$1.40$2.35$365.15$384.85
$382.50$370.00Aug 7$0.95$1.45$2.40$367.60$384.90
$380.00$367.50Aug 7$1.13$1.40$2.53$364.97$382.53
$380.00$370.00Aug 7$1.13$1.45$2.58$367.42$382.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 49.00, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/352365/370Aug 14$4.90$0.1049.00$347.60$369.90
355/358375/378Aug 7$2.37$0.1318.23$355.13$377.37
340/345368/372Aug 21$4.73$0.2717.52$340.27$372.23
345/350368/372Aug 21$4.68$0.3214.62$345.32$372.18
350/352368/372Aug 21$4.65$0.3513.29$347.85$372.15
345/350370/375Aug 14$4.60$0.4011.50$345.40$374.60
335/338368/372Aug 21$4.60$0.4011.50$332.90$372.10
360/365370/375Aug 28$4.60$0.4011.50$360.40$374.60
350/355385/390Sep 18$4.60$0.4011.50$350.40$389.60
375/380400/405Sep 18$4.60$0.4011.50$375.40$404.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Sep 18$0.10$4.9049.00
$380.00$385.00$390.00Aug 21$0.65$4.356.69
$385.00$387.50$390.00Aug 7$0.35$2.156.14
$387.50$390.00$392.50Aug 7$0.35$2.156.14
$400.00$402.50$405.00Aug 14$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 28$0.08$4.9261.50
$300.00$305.00$310.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Sep 18$0.25$4.7519.00
$332.50$335.00$337.50Aug 21$0.13$2.3718.23
$320.00$325.00$330.00Sep 18$0.27$4.7317.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.35, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Sep 18-$7.10$12.90
$400.00$415.001:2Sep 4-$2.53$12.47
$410.00$420.001:2Aug 21$0.00$10.00
$390.00$400.001:2Sep 4-$0.09$9.91
$430.00$440.001:2Aug 21-$0.78$9.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$355.001:2Sep 18-$0.35$19.65
$370.00$355.001:2Sep 4-$0.35$14.65
$325.00$310.001:2Aug 7-$0.95$14.05
$320.00$305.001:2Aug 28-$1.75$13.25
$340.00$330.001:2Aug 14$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.66%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Sep 18$17.400.530.3%4.66%5.00%20204
$380.00Sep 18$13.200.481.7%3.53%5.22%24221
$385.00Sep 18$12.200.443.0%3.26%6.29%158
$375.00Sep 4$11.700.510.3%3.13%3.48%1010
$375.00Aug 28$10.700.520.3%2.86%3.21%233
$375.00Aug 21$9.700.500.3%2.60%2.94%2240
$380.00Sep 4$9.400.471.7%2.52%4.20%1109
$390.00Sep 18$8.600.394.4%2.30%6.66%144216
$400.00Sep 18$8.300.327.0%2.22%9.26%28778
$390.00Sep 4$7.600.364.4%2.03%6.39%16

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 2,201
Total Puts 3,973
Put/Call Ratio 1.81
Net Difference -1,772

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,657
Total Puts 20,231
Average Put/Call Ratio 0.78
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