Tour v500
ISRG
INTUITIVE SURGICAL I
$393.38 +3.85%
$392.77 (-0.15%)🌙
as of 08/10 06:46 PM
(8/7 18:45) ◀
|
Monday, August 10, 2026 (6:46pm)
January 2026
|
▶ (8/11 18:48)
◀ 8/10 18:46 ▶

Option Volume

Detail
ℹ
Current (08/10) 9,720
Calls: 4,844 (50%)
Puts: 4,876 (50%)
Prior (08/07) 6,082
Calls: 2,863 (47%)
Puts: 3,219 (53%)
Current vs Prior +59.82%
Calls: +69.19% (Calls)
Puts: +51.48% (Puts)
Prior 7-Day Total 45,792
Calls: 24,072 (53%)
Puts: 21,720 (47%)
Prior 7-Day Average 6,541
Calls: 3,438 (53%)
Puts: 3,102 (47%)
Current vs Prior 7-Day Avg +48.58%
Calls: +40.86%
Puts: +57.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $12.71M
Calls: $7.21M (57%)
Puts: $5.50M (43%)
Prior (08/07) $11.03M
Calls: $3.13M (28%)
Puts: $7.90M (72%)
Current vs Prior +15.27%
Calls: +130.40%
Puts: -30.33%
Prior 7-Day Total $86.05M
Calls: $29.99M (35%)
Puts: $56.06M (65%)
Prior 7-Day Average $12.29M
Calls: $4.28M (35%)
Puts: $8.01M (65%)
Current vs Prior 7-Day Avg +3.41%
Calls: +68.28%
Puts: -31.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.01
Prior (08/07) 1.12
Current vs Prior -10.47%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +0.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 66,255
Calls: 29,536 (45%)
Puts: 36,719 (55%)
Prior (08/07) 55,593
Calls: 23,644 (43%)
Puts: 31,949 (57%)
Current vs Prior +19.18%
Prior 7-Day Total 382,075
Calls: 190,321 (50%)
Puts: 191,754 (50%)
Prior 7-Day Average 54,582
Calls: 27,188 (50%)
Puts: 27,393 (50%)
Current vs Prior 7-Day Avg +21.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.16% | 5.67%5.67% | 9.77%
Prior 3.95% | 5.75%5.75% | 9.37%
Current vs Prior -19.81% | -1.50%-1.50% | +4.30%
Prior 7-Day Avg 3.18% | 5.22%6.67% | 10.83%
Current vs 7-Day Avg -0.59% | +8.55%-15.05% | -9.71%
Prior 7-Day Eod 3.95% | 5.75%5.75% | 9.37%
Current vs 7-Day Eod -19.81% | -1.50%-1.50% | +4.30%
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 14.89% | 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

Above-average activity with volume up 60% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7 of results (avg 8.9%, best 8.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1810.8011.70$11.258.0%110.38185
$330.00Aug 2160.3065.70$63.008.6%30.9846
$390.00Sep 1819.1020.90$20.009.0%90.55250
$400.00Sep 1814.7016.10$15.409.1%530.46812
$350.00Sep 1846.8051.60$49.209.8%60.86219
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1819.6021.40$20.508.8%50.54332
$390.00Sep 1814.6016.00$15.309.2%610.45278

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. 76 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 1469.0077.00$73.0011.0%11.00--
$330.00Aug 1459.0067.10$63.0512.8%11.00--
$340.00Aug 1449.0057.10$53.0515.3%11.007
$330.00Aug 2860.0067.70$63.8512.1%101.00--
$350.00Aug 2840.5048.00$44.2516.9%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 1414.9021.90$18.4038.0%10.87--
$435.00Sep 1140.9046.90$43.9013.7%50.81--
$405.00Aug 1410.4017.90$14.1553.0%10.79--
$410.00Aug 2115.4020.60$18.0028.9%50.77111
$420.00Sep 1830.3034.40$32.3512.7%20.71--

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 5.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 212.102.50$2.3017.4%1.0K0.19100
$400.00Aug 142.853.50$3.1820.4%2830.33117
$450.00Sep 40.004.50$2.25200.0%1800.11--
$405.00Aug 140.453.10$1.78148.9%1270.2110
$390.00Aug 146.408.50$7.4528.2%1130.59297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 181.502.40$1.9546.2%2910.09937
$365.00Sep 185.707.40$6.5526.0%2340.24134
$350.00Aug 210.001.05$0.53198.1%1710.04668
$360.00Aug 210.501.25$0.8885.2%1580.07681
$370.00Aug 140.350.45$0.4025.0%1550.06156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 42.7%, max 233.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 14Aug 2883.2%41.7%99.4%11--
$355.00Aug 14Sep 1860.4%34.9%73.1%1017
$435.00Aug 14Aug 2158.6%34.8%68.5%4240
$445.00Aug 14Sep 1851.8%32.2%60.9%894
$425.00Aug 14Sep 1855.0%35.2%56.3%24215
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Aug 14Sep 18134.5%40.3%233.8%12130
$335.00Aug 14Sep 1882.3%37.2%121.4%11547
$330.00Aug 14Sep 1883.2%38.0%118.7%64466
$320.00Aug 14Sep 1886.8%40.2%116.2%141.1K
$340.00Aug 14Sep 1871.9%34.5%108.3%3041.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 75.92, avg 6.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 28$0.13$9.87$0.1375.92$430.13
$435.00$445.00Aug 14$0.40$9.60$0.4024.00$435.40
$425.00$430.00Aug 21$0.20$4.80$0.2024.00$425.20
$435.00$440.00Aug 21$0.20$4.80$0.2024.00$435.20
$410.00$415.00Sep 18$0.25$4.75$0.2519.00$410.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$330.00Aug 14$0.13$4.87$0.1337.46$334.87
$355.00$350.00Sep 4$0.18$4.82$0.1826.78$354.82
$340.00$335.00Aug 28$0.24$4.76$0.2419.83$339.76
$345.00$340.00Aug 28$0.26$4.74$0.2618.23$344.74
$345.00$340.00Sep 18$0.28$4.72$0.2816.86$344.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 49.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 28$19.60$19.60$0.4049.00$349.60
$360.00$365.00Aug 21$4.80$4.80$0.2024.00$364.80
$355.00$362.50Aug 14$7.05$7.05$0.4515.67$362.05
$360.00$370.00Aug 28$9.20$9.20$0.8011.50$369.20
$350.00$355.00Sep 18$4.60$4.60$0.4011.50$354.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$400.00Aug 14$4.30$4.30$0.706.14$400.70
$410.00$405.00Aug 14$4.25$4.25$0.755.67$405.75
$395.00$392.50Aug 14$2.10$2.10$0.405.25$392.90
$435.00$400.00Sep 11$25.75$25.75$9.252.78$409.25
$410.00$405.00Sep 18$3.60$3.60$1.402.57$406.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $2.05, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Aug 14Aug 21$0.0558.6%34.8%
$377.50Aug 14Aug 21$0.2036.1%32.2%
$425.00Aug 14Aug 21$0.2255.0%33.7%
$430.00Aug 14Aug 21$0.7742.2%35.6%
$382.50Aug 14Aug 21$1.0033.6%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 14Aug 21$0.0765.7%42.0%
$340.00Aug 14Aug 21$0.1071.9%46.3%
$320.00Aug 14Aug 21$0.1286.8%58.2%
$372.50Aug 14Aug 21$0.1250.9%32.6%
$315.00Aug 21Aug 28$0.1562.0%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.63% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Aug 14$5.35$5.00$10.35$382.15$402.852.63%
$385.00Aug 14$9.35$1.78$11.13$373.87$396.132.83%
$390.00Aug 14$7.45$3.95$11.40$378.60$401.402.90%
$395.00Aug 14$4.65$7.10$11.75$383.25$406.752.99%
$400.00Aug 14$3.18$9.85$13.03$386.97$413.033.31%
$387.50Aug 14$9.25$5.43$14.68$372.82$402.183.73%
$380.00Aug 14$13.55$1.30$14.85$365.15$394.853.77%
$382.50Aug 14$13.65$1.75$15.40$367.10$397.903.91%
$405.00Aug 14$1.78$14.15$15.93$389.07$420.934.05%
$390.00Aug 21$11.20$7.55$18.75$371.25$408.754.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.07% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$382.50Aug 14$2.45$1.75$4.20$378.30$411.70
$407.50$385.00Aug 14$2.45$1.78$4.23$380.77$411.73
$400.00$382.50Aug 14$3.18$1.75$4.93$377.57$404.93
$400.00$385.00Aug 14$3.18$1.78$4.96$380.04$404.96
$397.50$382.50Aug 14$3.50$1.75$5.25$377.25$402.75
$397.50$385.00Aug 14$3.50$1.78$5.28$379.72$402.78
$402.50$382.50Aug 14$4.03$1.75$5.78$376.72$408.28
$402.50$385.00Aug 14$4.03$1.78$5.81$379.19$408.31
$410.00$380.00Aug 21$2.93$3.13$6.06$373.94$416.06
$395.00$385.00Aug 14$4.65$1.78$6.43$378.57$401.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 40.67, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355378/380Aug 14$4.88$0.1240.67$350.12$382.38
340/345350/355Sep 18$4.88$0.1240.67$340.12$354.88
350/355360/370Aug 28$9.75$0.2539.00$345.25$369.75
320/325365/370Sep 18$4.85$0.1532.33$320.15$369.85
355/360370/375Sep 18$4.85$0.1532.33$355.15$374.85
340/345370/375Aug 28$4.81$0.1925.32$340.19$374.81
348/350358/360Aug 21$2.40$0.1024.00$347.60$359.90
335/340370/375Aug 28$4.79$0.2122.81$335.21$374.79
330/335355/362Aug 14$7.18$0.3222.44$327.82$362.18
315/320360/370Aug 28$9.55$0.4521.22$310.45$369.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$365.00$370.00$375.00Sep 18$0.10$4.9049.00
$380.00$385.00$390.00Sep 4$0.15$4.8532.33
$440.00$450.00$460.00Aug 21$0.31$9.6931.26
$430.00$435.00$440.00Aug 21$0.17$4.8328.41
$395.00$400.00$405.00Sep 4$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 21$0.05$4.9599.00
$335.00$340.00$345.00Aug 14$0.10$4.9049.00
$315.00$320.00$325.00Sep 18$0.10$4.9049.00
$350.00$355.00$360.00Aug 28$0.20$4.8024.00
$345.00$350.00$355.00Sep 4$0.23$4.7720.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.07, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$450.001:2Sep 4-$0.07$24.93
$450.00$470.001:2Sep 18-$0.23$19.77
$405.00$420.001:2Sep 11-$0.45$14.55
$440.00$450.001:2Aug 21-$0.17$9.83
$450.00$460.001:2Aug 21-$0.71$9.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$365.001:2Sep 4-$0.56$9.44
$330.00$320.001:2Aug 28-$1.07$8.93
$400.00$390.001:2Aug 21-$2.95$7.05
$385.00$375.001:2Sep 11-$4.45$5.55
$320.00$315.001:2Aug 28-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.74%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$14.700.461.7%3.74%5.42%53812
$405.00Sep 18$12.600.423.0%3.20%6.16%6106
$410.00Sep 18$10.800.384.2%2.75%6.97%11185
$400.00Sep 11$10.000.461.7%2.54%4.22%911
$415.00Sep 18$9.200.355.5%2.34%7.83%17121
$395.00Sep 4$9.000.490.4%2.29%2.70%598
$395.00Aug 28$8.700.480.4%2.21%2.62%2--
$395.00Aug 21$8.400.500.4%2.14%2.55%26223
$400.00Aug 28$7.700.421.7%1.96%3.64%1460
$400.00Sep 4$7.000.431.7%1.78%3.46%1316

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 4,844
Total Puts 4,876
Put/Call Ratio 1.01
Net Difference -32

Prior's Put/Call Breakdown

Total Calls 2,863
Total Puts 3,219
Put/Call Ratio 1.12
Net Difference -356

Prior 7-Day Put/Call Summary

Total Calls 24,072
Total Puts 21,720
Average Put/Call Ratio 1.00
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