Tour v509
ISRG
INTUITIVE SURGICAL I
$394.51 -1.68%
$394.59 (+0.02%)🌙
as of 08/14 06:39 PM
(8/13 18:41) ◀
|
Friday, August 14, 2026 (6:39pm)
January 2026
|
▶ (8/17 18:39)
◀ 8/14 18:39 ▶

Option Volume

Detail
ℹ
Current (08/14) 5,804
Calls: 3,616 (62%)
Puts: 2,188 (38%)
Prior (08/13) 4,154
Calls: 1,997 (48%)
Puts: 2,157 (52%)
Current vs Prior +39.72%
Calls: +81.07% (Calls)
Puts: +1.44% (Puts)
Prior 7-Day Total 46,453
Calls: 23,961 (52%)
Puts: 22,492 (48%)
Prior 7-Day Average 6,636
Calls: 3,423 (52%)
Puts: 3,213 (48%)
Current vs Prior 7-Day Avg -12.54%
Calls: +5.64%
Puts: -31.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $7.97M
Calls: $4.23M (53%)
Puts: $3.73M (47%)
Prior (08/13) $10.12M
Calls: $3.80M (38%)
Puts: $6.32M (62%)
Current vs Prior -21.27%
Calls: +11.51%
Puts: -40.95%
Prior 7-Day Total $76.31M
Calls: $36.90M (48%)
Puts: $39.42M (52%)
Prior 7-Day Average $10.90M
Calls: $5.27M (48%)
Puts: $5.63M (52%)
Current vs Prior 7-Day Avg -26.93%
Calls: -19.68%
Puts: -33.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.61
Prior (08/13) 1.08
Current vs Prior -43.98%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -42.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 48,576
Calls: 23,598 (49%)
Puts: 24,978 (51%)
Prior (08/13) 40,183
Calls: 20,637 (51%)
Puts: 19,546 (49%)
Current vs Prior +20.89%
Prior 7-Day Total 381,366
Calls: 179,920 (47%)
Puts: 201,446 (53%)
Prior 7-Day Average 54,480
Calls: 25,702 (47%)
Puts: 28,778 (53%)
Current vs Prior 7-Day Avg -10.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.27% | 3.14%3.14% | 7.93%
Prior 1.61% | 3.76%3.76% | 8.65%
Current vs Prior +94.64% | +31.02%-16.48% | -8.25%
Prior 7-Day Avg 2.64% | 4.70%5.05% | 9.57%
Current vs 7-Day Avg +19.27% | +4.98%-37.72% | -17.06%
Prior 7-Day Eod 1.61% | 3.76%3.76% | 8.65%
Current vs 7-Day Eod +94.64% | +31.02%-16.48% | -8.25%
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

Bullish P/C ratio of 0.61. P/C ratio dropping 44% - sentiment shifting bullish. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 8.9%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 1462.0067.30$64.658.2%60.9290
$360.00Aug 2833.1036.50$34.809.8%60.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1816.7018.10$17.408.0%1400.54255
$405.00Sep 1818.9020.60$19.758.6%20.60212
$465.00Aug 2166.3073.20$69.759.9%10.99--

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2132.3037.70$35.0015.4%560.98493
$390.00Aug 141.957.50$4.72117.6%460.97315
$355.00Aug 2135.7043.20$39.4519.0%10.97--
$350.00Aug 2140.5047.80$44.1516.5%20.96472
$385.00Aug 148.0012.30$10.1542.4%130.96196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2171.3079.60$75.4511.0%11.00--
$465.00Aug 2166.3073.20$69.759.9%10.99--
$460.00Aug 2161.3069.60$65.4512.7%30.99--
$410.00Aug 2113.8019.10$16.4532.2%40.94107
$400.00Aug 142.707.00$4.8588.7%220.89170

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 2.9K, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.250.70$0.4893.7%2180.07320
$400.00Aug 140.000.70$0.35200.0%1930.14312
$410.00Aug 210.302.00$1.15147.8%670.17196
$400.00Aug 212.855.40$4.1361.7%600.41581
$360.00Aug 2132.3037.70$35.0015.4%560.98493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.150.50$0.33106.1%2680.05325
$400.00Sep 1816.7018.10$17.408.0%1400.54255
$400.00Aug 217.7011.30$9.5037.9%1070.62569
$390.00Sep 1811.2014.60$12.9026.4%930.44286
$395.00Aug 213.406.60$5.0064.0%770.47178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 1365.2%, max 2551.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Aug 14Aug 21811.7%30.6%2551.9%1660
$375.00Aug 14Sep 18750.5%30.3%2379.3%14243
$377.50Aug 14Aug 28688.4%30.9%2127.9%518
$380.00Aug 14Sep 18624.9%30.1%1975.3%9320
$407.50Aug 14Aug 21459.4%25.9%1676.2%637
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Aug 14Sep 18750.5%30.3%2379.3%34296
$380.00Aug 14Sep 18624.9%30.1%1975.3%21452
$382.50Aug 14Aug 21560.0%32.3%1632.7%6053
$387.50Aug 14Aug 28423.1%29.3%1344.3%1314
$397.50Aug 14Aug 28246.0%33.6%632.0%1553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 11.50, avg 7.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$410.00Sep 11$0.40$4.60$0.4039%11.50$405.40
$415.00$425.00Sep 4$0.90$9.10$0.9026%10.11$415.90
$392.50$395.00Aug 14$0.20$2.30$0.2065%11.50$392.70
$435.00$445.00Sep 25$0.55$9.45$0.5519%17.18$435.55
$390.00$400.00Sep 18$4.10$5.90$4.1056%1.44$394.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 25$0.30$9.70$0.3019%32.33$359.70
$395.00$390.00Sep 18$1.35$3.65$1.3550%2.70$393.65
$402.50$400.00Aug 21$0.70$1.80$0.7068%2.57$401.80
$380.00$375.00Aug 28$0.30$4.70$0.3024%15.67$379.70
$390.00$375.00Sep 11$3.92$11.08$3.9242%2.83$386.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.27, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$402.50$405.00Aug 14$2.12$2.12$0.3872%5.58$404.62
$417.50$420.00Aug 28$1.70$1.70$0.8080%2.12$419.20
$407.50$410.00Aug 14$1.35$1.35$1.1581%1.17$408.85
$425.00$430.00Sep 25$2.05$2.05$2.9573%0.69$427.05
$395.00$400.00Sep 11$3.25$3.25$1.7549%1.86$398.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 4$2.15$2.15$7.8588%0.27$347.85
$387.50$385.00Aug 14$2.05$2.05$0.4573%4.56$385.45
$355.00$350.00Sep 18$1.66$1.66$3.3485%0.50$353.34
$372.50$370.00Aug 14$1.35$1.35$1.1584%1.17$371.15
$335.00$330.00Sep 18$1.30$1.30$3.7091%0.35$333.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.65, cheapest $2.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Aug 14Aug 21$2.80246.0%23.5%
$392.50Aug 14Aug 21$4.70210.7%30.8%
$395.00Aug 14Aug 21$4.20186.3%25.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Aug 14Aug 21$4.10246.0%23.5%
$392.50Aug 14Aug 21$3.43210.7%30.8%
$395.00Aug 14Aug 21$2.70186.3%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.06% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Aug 14$2.70$1.50$4.20$388.30$396.701.06%
$390.00Aug 14$4.72$0.03$4.75$385.25$394.751.20%
$395.00Aug 14$2.50$2.30$4.80$390.20$399.801.22%
$397.50Aug 14$1.80$3.30$5.10$392.40$402.601.29%
$400.00Aug 14$0.35$4.85$5.20$394.80$405.201.32%
$387.50Aug 14$7.10$2.15$9.25$378.25$396.752.34%
$402.50Aug 14$2.15$7.60$9.75$392.75$412.252.47%
$385.00Aug 14$10.15$0.10$10.25$374.75$395.252.60%
$395.00Aug 21$6.70$5.00$11.70$383.30$406.702.97%
$397.50Aug 21$4.60$7.40$12.00$385.50$409.503.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.47% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$392.50Aug 14$0.35$1.50$1.85$390.65$401.85
$400.00$375.00Aug 14$0.35$2.15$2.50$372.50$402.50
$400.00$380.00Aug 14$0.35$2.15$2.50$377.50$402.50
$400.00$382.50Aug 14$0.35$2.15$2.50$380.00$402.50
$400.00$387.50Aug 14$0.35$2.15$2.50$385.00$402.50
$397.50$392.50Aug 14$1.80$1.50$3.30$389.20$400.80
$407.50$392.50Aug 14$1.38$1.50$2.88$389.62$410.38
$407.50$375.00Aug 14$1.38$2.15$3.53$371.47$411.03
$407.50$380.00Aug 14$1.38$2.15$3.53$376.47$411.03
$407.50$382.50Aug 14$1.38$2.15$3.53$378.97$411.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 2.60, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/355415/420Sep 18$3.61$1.3953%2.60$351.39$418.61
330/335415/420Sep 18$3.25$1.7559%1.86$331.75$418.25
350/355435/440Sep 18$2.89$2.1166%1.37$352.11$437.89
330/335435/440Sep 18$2.53$2.4772%1.02$332.47$437.53
365/370418/420Aug 28$2.85$2.1565%1.33$367.15$420.35
350/355425/430Sep 18$2.99$2.0161%1.49$352.01$427.99
330/335425/430Sep 18$2.63$2.3767%1.11$332.37$427.63
380/382412/415Aug 21$1.73$0.7763%2.25$380.77$414.23
350/355445/450Sep 18$2.18$2.8272%0.77$352.82$447.18
385/388412/415Aug 21$1.90$0.6054%3.17$385.60$414.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Sep 11$0.10$4.9013%49.00
$405.00$410.00$415.00Sep 4$0.27$4.7311%17.52
$350.00$355.00$360.00Sep 18$0.10$4.905%49.00
$360.00$365.00$370.00Sep 18$0.20$4.808%24.00
$385.00$390.00$395.00Sep 4$0.40$4.6015%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$392.50$395.00$397.50Aug 14$0.20$2.3029%11.50
$360.00$365.00$370.00Sep 18$0.05$4.958%99.00
$380.00$385.00$390.00Sep 18$0.15$4.8511%32.33
$395.00$397.50$400.00Aug 14$0.55$1.9538%3.55
$330.00$335.00$340.00Aug 21$0.17$4.832%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-3.15, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$375.001:2Sep 4-$3.15$21.85
$377.50$390.001:2Aug 28-$3.35$9.15
$395.00$405.001:2Sep 4-$2.25$7.75
$390.00$392.501:2Aug 14-$0.68$1.82
$410.00$420.001:2Sep 11-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$375.001:2Sep 11-$1.41$13.59
$385.00$370.001:2Sep 25-$1.90$13.10
$387.50$380.001:2Aug 28-$0.50$7.00
$345.00$320.001:2Aug 28-$0.25$24.75
$397.50$390.001:2Aug 28-$2.95$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.12%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$12.300.461.4%3.12%4.51%18836
$405.00Sep 18$9.200.402.7%2.33%4.99%11116
$415.00Sep 25$6.200.345.2%1.57%6.77%3--
$410.00Sep 18$7.600.353.9%1.93%5.85%5222
$415.00Sep 18$5.900.325.2%1.50%6.69%5145
$420.00Sep 25$4.800.306.5%1.22%7.68%117
$425.00Sep 25$3.500.277.7%0.89%8.62%6--
$410.00Sep 11$5.700.353.9%1.44%5.37%522
$395.00Sep 11$10.800.510.1%2.74%2.86%2--
$400.00Sep 11$8.500.451.4%2.15%3.55%524

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 3,616
Total Puts 2,188
Put/Call Ratio 0.61
Net Difference 1,428

Prior's Put/Call Breakdown

Total Calls 1,997
Total Puts 2,157
Put/Call Ratio 1.08
Net Difference -160

Prior 7-Day Put/Call Summary

Total Calls 23,961
Total Puts 22,492
Average Put/Call Ratio 1.05
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