Tour v526
ISRG
INTUITIVE SURGICAL I
$370.42 -0.38%
$371.72 (+0.35%)🌙
as of 08/26 06:40 PM
(8/25 18:40) ◀
|
Wednesday, August 26, 2026 (6:40pm)
January 2026
|
▶
◀ 8/26 18:40

Option Volume

Detail
ℹ
Current (08/26) 4,654
Calls: 2,301 (49%)
Puts: 2,353 (51%)
Prior (08/25) 4,035
Calls: 1,927 (48%)
Puts: 2,108 (52%)
Current vs Prior +15.34%
Calls: +19.41% (Calls)
Puts: +11.62% (Puts)
Prior 7-Day Total 40,020
Calls: 20,490 (51%)
Puts: 19,530 (49%)
Prior 7-Day Average 5,717
Calls: 2,927 (51%)
Puts: 2,790 (49%)
Current vs Prior 7-Day Avg -18.60%
Calls: -21.39%
Puts: -15.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $7.93M
Calls: $3.54M (45%)
Puts: $4.40M (55%)
Prior (08/25) $8.36M
Calls: $3.94M (47%)
Puts: $4.42M (53%)
Current vs Prior -5.09%
Calls: -10.12%
Puts: -0.61%
Prior 7-Day Total $65.37M
Calls: $25.44M (39%)
Puts: $39.93M (61%)
Prior 7-Day Average $9.34M
Calls: $3.63M (39%)
Puts: $5.70M (61%)
Current vs Prior 7-Day Avg -15.03%
Calls: -2.63%
Puts: -22.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.02
Prior (08/25) 1.09
Current vs Prior -6.52%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +9.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 41,772
Calls: 19,851 (48%)
Puts: 21,921 (52%)
Prior (08/25) 43,326
Calls: 20,351 (47%)
Puts: 22,975 (53%)
Current vs Prior -3.59%
Prior 7-Day Total 340,171
Calls: 175,834 (52%)
Puts: 164,337 (48%)
Prior 7-Day Average 48,595
Calls: 25,119 (52%)
Puts: 23,476 (48%)
Current vs Prior 7-Day Avg -14.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.46% | 4.10%7.05% | 11.24%
Prior 3.08% | 4.54%6.58% | 11.48%
Current vs Prior -19.96% | -9.71%+7.16% | -2.08%
Prior 7-Day Avg 3.06% | 4.64%3.30% | 8.49%
Current vs 7-Day Avg -19.33% | -11.52%+113.69% | +32.42%
Prior 7-Day Eod 3.08% | 4.54%6.58% | 11.48%
Current vs 7-Day Eod -19.96% | -9.71%+7.16% | -2.08%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Prior 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 46.65% | 25.75%
Calls: 57.97% | 24.96%
Puts: 35.33% | 26.54%
Current vs 7-Day Avg +83.15% | -20.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 -- 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. 37 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 2821.3029.30$25.3031.6%21.00--
$360.00Aug 289.2015.50$12.3551.0%51.0064
$330.00Sep 2540.3047.20$43.7515.8%20.90--
$320.00Sep 2548.8057.00$52.9015.5%20.88--
$352.50Sep 417.7022.20$19.9522.6%10.791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2822.0029.00$25.5027.5%30.956
$387.50Aug 2815.7021.60$18.6531.6%100.95--
$390.00Aug 2816.5022.90$19.7032.5%10.94--
$410.00Aug 2837.6042.60$40.1012.5%10.91--
$382.50Aug 289.7015.70$12.7047.2%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 2.2K, top 278)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1810.0015.40$12.7042.5%2780.53130
$400.00Sep 182.304.00$3.1554.0%900.19951
$385.00Sep 41.503.00$2.2566.7%830.22121
$387.50Sep 41.302.80$2.0573.2%720.20117
$375.00Sep 188.4011.40$9.9030.3%570.46276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 189.9012.30$11.1021.6%2360.47576
$375.00Sep 1810.9016.90$13.9043.2%760.54238
$367.50Aug 280.008.20$4.10200.0%460.47244
$320.00Sep 40.050.50$0.28160.7%440.0313
$362.50Sep 112.1010.50$6.30133.3%290.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 54.0%, max 90.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Aug 28Sep 1859.4%31.3%90.0%4023
$385.00Aug 28Sep 1861.4%32.4%89.7%49149
$375.00Aug 28Oct 263.5%35.6%78.6%1140
$377.50Aug 28Sep 1855.7%31.5%76.8%22453
$380.00Aug 28Sep 1846.2%34.0%35.9%45332
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Aug 28Sep 1859.4%31.3%90.0%3024
$375.00Aug 28Oct 263.5%35.6%78.6%452
$362.50Aug 28Sep 1853.4%32.0%66.9%1761
$365.00Aug 28Sep 2541.5%32.4%28.1%1393
$367.50Aug 28Sep 1841.0%33.2%23.4%68244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 29.43, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$440.00Sep 25$1.15$33.85$1.1519%29.43$406.15
$405.00$420.00Oct 2$0.33$14.67$0.3320%44.45$405.33
$375.00$380.00Sep 4$0.28$4.72$0.2841%16.86$375.28
$372.50$375.00Sep 11$0.15$2.35$0.1551%15.67$372.65
$420.00$440.00Sep 18$0.55$19.45$0.5511%35.36$420.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$387.50Aug 28$1.05$1.45$1.0594%1.38$388.95
$370.00$367.50Sep 11$0.20$2.30$0.2046%11.50$369.80
$372.50$370.00Aug 28$0.63$1.87$0.6360%2.97$371.87
$375.00$372.50Sep 18$0.50$2.00$0.5054%4.00$374.50
$385.00$380.00Sep 25$2.25$2.75$2.2565%1.22$382.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.63, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$405.00Oct 2$10.62$10.62$19.3852%0.55$385.62
$380.00$385.00Sep 4$2.55$2.55$2.4566%1.04$382.55
$385.00$387.50Aug 28$1.16$1.16$1.3484%0.87$386.16
$397.50$400.00Sep 18$1.45$1.45$1.0576%1.38$398.95
$395.00$400.00Sep 4$1.30$1.30$3.7085%0.35$396.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Sep 25$3.10$3.10$1.9076%1.63$341.90
$342.50$340.00Aug 28$2.10$2.10$0.4083%5.25$340.40
$362.50$360.00Aug 28$2.37$2.37$0.1366%18.23$360.13
$320.00$315.00Sep 25$1.93$1.93$3.0788%0.63$318.07
$335.00$330.00Sep 18$1.85$1.85$3.1586%0.59$333.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.94, cheapest $5.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Aug 28Sep 4$1.1363.5%30.9%
$372.50Aug 28Sep 11$3.9059.4%36.1%
$367.50Aug 28Sep 18$7.7541.0%33.2%
$370.00Aug 28Sep 11$8.0537.9%30.9%
$365.00Sep 4Sep 18$4.2535.3%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Aug 28Sep 11$5.0063.5%30.6%
$372.50Aug 28Sep 11$5.5259.4%36.1%
$362.50Aug 28Sep 4$1.8353.4%37.1%
$367.50Aug 28Sep 4$1.9541.0%32.1%
$370.00Aug 28Sep 4$1.5537.9%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.29% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 28$3.30$5.20$8.50$361.50$378.502.29%
$367.50Aug 28$5.60$4.10$9.70$357.80$377.202.62%
$372.50Aug 28$4.45$5.83$10.28$362.22$382.782.78%
$375.00Aug 28$3.95$7.05$11.00$364.00$386.002.97%
$377.50Aug 28$2.45$9.05$11.50$366.00$389.003.10%
$362.50Aug 28$8.95$3.30$12.25$350.25$374.753.31%
$382.50Aug 28$0.55$12.70$13.25$369.25$395.753.58%
$360.00Aug 28$12.35$0.93$13.28$346.72$373.283.59%
$365.00Sep 4$10.50$5.70$16.20$348.80$381.204.37%
$380.00Sep 4$4.80$13.20$18.00$362.00$398.004.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.56% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$360.00Aug 28$1.15$0.93$2.08$357.92$382.08
$377.50$360.00Aug 28$2.45$0.93$3.38$356.62$380.88
$380.00$352.50Aug 28$1.15$3.55$4.70$347.80$384.70
$380.00$365.00Aug 28$1.15$3.05$4.20$360.80$384.20
$380.00$362.50Aug 28$1.15$3.30$4.45$358.05$384.45
$440.00$340.00Sep 25$2.40$3.00$5.40$334.60$445.40
$395.00$360.00Sep 4$1.75$3.28$5.03$354.97$400.03
$387.50$360.00Sep 4$2.05$3.28$5.33$354.67$392.83
$385.00$360.00Sep 4$2.25$3.28$5.53$354.47$390.53
$370.00$360.00Aug 28$3.30$0.93$4.23$355.77$374.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 11.50, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/342398/400Aug 28$2.30$0.2079%11.50$340.20$399.80
340/342392/395Aug 28$2.30$0.2077%11.50$340.20$394.80
330/335400/405Sep 18$3.20$1.8067%1.78$331.80$403.20
350/355400/405Sep 18$3.90$1.1052%3.55$351.10$403.90
330/335398/400Sep 18$3.30$1.7062%1.94$331.70$400.80
350/355398/400Sep 18$4.00$1.0047%4.00$351.00$401.50
340/345390/395Sep 25$3.80$1.2045%3.17$341.20$393.80
360/362380/385Sep 4$4.40$0.6031%7.33$358.10$384.40
355/358385/388Aug 28$1.76$0.7467%2.38$355.74$386.76
330/335410/415Sep 18$2.24$2.7673%0.81$332.76$412.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$377.50$380.00Aug 28$0.20$2.3018%11.50
$387.50$390.00$392.50Aug 28$0.09$2.412%26.78
$392.50$395.00$397.50Aug 28$0.25$2.252%9.00
$400.00$410.00$420.00Sep 4$0.43$9.571%22.26
$377.50$380.00$382.50Aug 28$0.70$1.8017%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 2$0.55$9.4514%17.18
$365.00$367.50$370.00Aug 28$0.05$2.4518%49.00
$365.00$367.50$370.00Sep 4$0.35$2.1510%6.14
$320.00$330.00$340.00Aug 28$0.50$9.501%19.00
$370.00$372.50$375.00Aug 28$0.59$1.918%3.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-1.05, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$352.50$365.001:2Sep 4-$1.05$11.45
$375.00$390.001:2Sep 25-$1.11$13.89
$405.00$440.001:2Sep 25-$1.25$33.75
$395.00$405.001:2Sep 25-$1.07$8.93
$362.50$367.501:2Aug 28-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Sep 4-$0.30$9.70
$410.00$395.001:2Aug 28-$10.90$4.10
$340.00$325.001:2Sep 25-$0.20$14.80
$350.00$340.001:2Sep 11-$0.88$9.12
$340.00$330.001:2Oct 2-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.89%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 2$10.700.481.2%2.89%4.13%12
$375.00Sep 25$9.600.481.2%2.59%3.83%1--
$375.00Sep 18$8.400.461.2%2.27%3.50%57276
$380.00Sep 18$6.400.402.6%1.73%4.31%31239
$405.00Sep 25$3.000.199.3%0.81%10.15%2192
$395.00Sep 18$3.000.266.6%0.81%7.45%4108
$390.00Sep 18$4.000.275.3%1.08%6.37%10402
$380.00Sep 11$5.400.402.6%1.46%4.04%319
$395.00Sep 25$2.350.286.6%0.63%7.27%1--
$385.00Sep 18$3.900.343.9%1.05%4.99%3756

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 2,301
Total Puts 2,353
Put/Call Ratio 1.02
Net Difference -52

Prior's Put/Call Breakdown

Total Calls 1,927
Total Puts 2,108
Put/Call Ratio 1.09
Net Difference -181

Prior 7-Day Put/Call Summary

Total Calls 20,490
Total Puts 19,530
Average Put/Call Ratio 0.93
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