Tour v526
ISRG
INTUITIVE SURGICAL I
$367.07 -0.90%
$368.52 (+0.40%)🌙
as of 08/27 06:38 PM
(8/26 18:40) ◀
|
Thursday, August 27, 2026 (6:38pm)
January 2026
|
▶ (8/28 18:38)
◀ 8/27 18:38 ▶

Option Volume

Detail
ℹ
Current (08/27) 7,512
Calls: 1,402 (19%)
Puts: 6,110 (81%)
Prior (08/26) 4,654
Calls: 2,301 (49%)
Puts: 2,353 (51%)
Current vs Prior +61.41%
Calls: -39.07% (Calls)
Puts: +159.67% (Puts)
Prior 7-Day Total 38,870
Calls: 19,175 (49%)
Puts: 19,695 (51%)
Prior 7-Day Average 5,552
Calls: 2,739 (49%)
Puts: 2,813 (51%)
Current vs Prior 7-Day Avg +35.28%
Calls: -48.82%
Puts: +117.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $69.04M
Calls: $3.45M (5%)
Puts: $65.59M (95%)
Prior (08/26) $7.93M
Calls: $3.54M (45%)
Puts: $4.40M (55%)
Current vs Prior +770.09%
Calls: -2.53%
Puts: +1392.14%
Prior 7-Day Total $65.34M
Calls: $24.75M (38%)
Puts: $40.59M (62%)
Prior 7-Day Average $9.33M
Calls: $3.54M (38%)
Puts: $5.80M (62%)
Current vs Prior 7-Day Avg +639.65%
Calls: -2.44%
Puts: +1031.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 4.36
Prior (08/26) 1.02
Current vs Prior +326.17%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +339.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 37,212
Calls: 17,587 (47%)
Puts: 19,625 (53%)
Prior (08/26) 41,772
Calls: 19,851 (48%)
Puts: 21,921 (52%)
Current vs Prior -10.92%
Prior 7-Day Total 333,367
Calls: 172,087 (52%)
Puts: 161,280 (48%)
Prior 7-Day Average 47,623
Calls: 24,583 (52%)
Puts: 23,040 (48%)
Current vs Prior 7-Day Avg -21.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.57% | 4.37%6.62% | 10.80%
Prior 2.46% | 4.10%7.05% | 11.24%
Current vs Prior +4.23% | +6.42%-6.05% | -3.93%
Prior 7-Day Avg 2.96% | 4.52%3.85% | 8.96%
Current vs 7-Day Avg -13.17% | -3.38%+71.73% | +20.50%
Prior 7-Day Eod 2.46% | 4.10%7.05% | 11.24%
Current vs 7-Day Eod +4.23% | +6.42%-6.05% | -3.93%
Sentiment BEARISHBULLISH

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 56.73% | 26.68%
Calls: 73.37% | 25.26%
Puts: 40.08% | 28.09%
Current vs 7-Day Avg +50.61% | -22.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($65.59M) vs calls ($3.45M). Massive premium surge with dollar volume up 770% vs prior. Dollar volume significantly above 7-day average (640% higher). Above-average activity with volume up 61% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 43 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1842.2048.00$45.1012.9%10.94--
$360.00Aug 286.9010.50$8.7041.4%10.88--
$360.00Sep 47.7016.00$11.8570.0%10.68--
$360.00Sep 1812.5018.60$15.5539.2%10.62119
$365.00Aug 283.607.50$5.5570.3%30.6139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 289.5016.20$12.8552.1%41.00253
$397.50Aug 2826.2033.70$29.9525.0%20.99--
$387.50Aug 2816.2023.70$19.9537.6%210.9912
$390.00Aug 2818.7026.20$22.4533.4%650.9842
$377.50Aug 286.5013.80$10.1571.9%130.93187

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 1.3K, top 138)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 280.004.00$2.00200.0%1380.3239
$380.00Aug 280.100.35$0.22113.6%460.0797
$390.00Sep 40.151.15$0.65153.8%450.0951
$395.00Aug 280.001.85$0.93198.9%350.10306
$375.00Aug 280.101.50$0.80175.0%330.1934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1810.0015.80$12.9045.0%1180.51691
$390.00Aug 2818.7026.20$22.4533.4%650.9842
$350.00Sep 40.651.85$1.2596.0%530.1432
$350.00Sep 182.055.50$3.7891.3%460.232.4K
$360.00Aug 280.050.80$0.43174.4%210.12298

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 68.6%, max 85.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Aug 28Oct 257.7%32.8%75.9%440
$372.50Aug 28Sep 1852.9%30.4%74.1%14239
$375.00Aug 28Sep 1843.0%34.9%23.0%39350
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1156.5%30.5%85.0%1266
$367.50Aug 28Sep 1854.2%30.4%78.0%22258
$365.00Aug 28Oct 257.7%32.8%75.9%1896

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 61.50, avg 7.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$435.00Oct 9$0.40$24.60$0.4019%61.50$410.40
$365.00$370.00Sep 25$1.05$3.95$1.0553%3.76$366.05
$360.00$370.00Sep 18$4.25$5.75$4.2562%1.35$364.25
$380.00$390.00Sep 25$2.05$7.95$2.0537%3.88$382.05
$380.00$385.00Sep 18$0.75$4.25$0.7537%5.67$380.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Sep 18$2.45$2.55$2.4590%1.04$402.55
$355.00$345.00Sep 25$0.57$9.43$0.5732%16.54$354.43
$340.00$320.00Sep 25$0.53$19.47$0.5317%36.74$339.47
$350.00$335.00Oct 2$1.42$13.58$1.4227%9.56$348.58
$350.00$337.50Sep 4$0.15$12.35$0.1514%82.33$349.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.14, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$422.50$430.00Aug 28$4.00$4.00$3.5083%1.14$426.50
$385.00$390.00Sep 11$2.82$2.82$2.1872%1.29$387.82
$385.00$390.00Sep 18$2.55$2.55$2.4567%1.04$387.55
$370.00$380.00Sep 25$5.20$5.20$4.8052%1.08$375.20
$400.00$405.00Sep 18$1.25$1.25$3.7583%0.33$401.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Sep 25$4.20$4.20$0.8060%5.25$355.80
$360.00$350.00Sep 18$5.07$5.07$4.9361%1.03$354.93
$360.00$355.00Sep 11$3.37$3.37$1.6364%2.07$356.63
$365.00$360.00Oct 2$3.75$3.75$1.2554%3.00$361.25
$332.50$330.00Sep 4$1.57$1.57$0.9387%1.69$330.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.84, cheapest $2.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 28Sep 4$3.9057.7%29.4%
$372.50Aug 28Sep 4$4.5552.9%42.0%
$370.00Aug 28Sep 4$4.7628.5%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 28Sep 4$2.4857.7%29.4%
$367.50Aug 28Sep 11$4.8754.2%30.4%
$362.50Aug 28Sep 4$3.4056.5%34.4%
$372.50Aug 28Sep 4$2.7052.9%42.0%
$370.00Aug 28Sep 4$4.0728.5%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.38% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 28$1.17$3.88$5.05$364.95$375.051.38%
$372.50Aug 28$2.00$6.40$8.40$364.10$380.902.29%
$365.00Aug 28$5.55$3.00$8.55$356.45$373.552.33%
$360.00Aug 28$8.70$0.43$9.13$350.87$369.132.49%
$375.00Aug 28$0.80$8.60$9.40$365.60$384.402.56%
$377.50Aug 28$0.50$10.15$10.65$366.85$388.152.90%
$380.00Aug 28$0.22$12.85$13.07$366.93$393.073.56%
$375.00Sep 4$3.08$10.55$13.63$361.37$388.633.71%
$370.00Sep 4$5.93$7.95$13.88$356.12$383.883.78%
$365.00Sep 4$9.45$5.48$14.93$350.07$379.934.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.34% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$360.00Aug 28$0.80$0.43$1.23$358.77$376.23
$370.00$360.00Aug 28$1.17$0.43$1.60$358.40$371.60
$372.50$360.00Aug 28$2.00$0.43$2.43$357.57$374.93
$375.00$362.50Aug 28$0.80$2.03$2.83$359.67$377.83
$370.00$362.50Aug 28$1.17$2.03$3.20$359.30$373.20
$417.50$360.00Aug 28$3.40$0.43$3.83$356.17$421.33
$372.50$362.50Aug 28$2.00$2.03$4.03$358.47$376.53
$375.00$330.00Aug 28$0.80$3.40$4.20$325.80$379.20
$370.00$365.00Aug 28$1.17$3.00$4.17$360.83$374.17
$375.00$365.00Aug 28$0.80$3.00$3.80$361.20$378.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.17, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/350418/420Aug 28$4.19$0.8173%5.17$345.81$421.69
345/350422/430Aug 28$4.82$2.6872%1.80$345.18$427.32
355/360418/420Aug 28$3.65$1.3572%2.70$356.35$421.15
355/360422/430Aug 28$4.28$3.2270%1.33$355.72$426.78
360/362422/430Aug 28$5.60$1.9053%2.95$356.90$428.10
340/345385/390Sep 18$4.51$0.4945%9.20$340.49$389.51
330/335385/390Sep 18$4.04$0.9654%4.21$330.96$389.04
330/332388/390Sep 4$2.35$0.1572%15.67$330.15$389.85
325/330385/390Sep 11$3.14$1.8665%1.69$326.86$388.14
330/332382/385Sep 4$2.15$0.3566%6.14$330.35$384.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Sep 18$0.06$4.945%82.33
$377.50$380.00$382.50Aug 28$0.21$2.298%10.90
$377.50$380.00$382.50Sep 4$0.31$2.198%7.06
$395.00$397.50$400.00Aug 28$0.45$2.058%4.56
$382.50$385.00$387.50Sep 4$0.46$2.046%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 25$0.15$4.8510%32.33
$385.00$387.50$390.00Aug 28$0.05$2.458%49.00
$370.00$372.50$375.00Sep 4$0.30$2.2013%7.33
$370.00$375.00$380.00Sep 18$0.45$4.5512%10.11
$375.00$377.50$380.00Aug 28$1.15$1.3514%1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.24, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$405.001:2Sep 25-$0.24$14.76
$360.00$365.001:2Aug 28-$2.40$2.60
$370.00$380.001:2Sep 25-$3.55$6.45
$400.00$405.001:2Sep 18-$0.15$4.85
$410.00$435.001:2Oct 9-$3.45$21.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 25-$1.69$18.31
$420.00$400.001:2Sep 25-$16.10$3.90
$360.00$355.001:2Sep 25-$1.25$3.75
$372.50$370.001:2Aug 28-$1.36$1.14
$350.00$335.001:2Oct 2-$2.61$12.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.11%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 25$11.400.480.8%3.11%3.90%2--
$370.00Sep 18$10.300.490.8%2.81%3.60%2--
$375.00Sep 18$8.000.432.2%2.18%4.34%6316
$385.00Sep 18$4.400.334.9%1.20%6.08%4--
$390.00Sep 25$3.600.296.2%0.98%7.23%2--
$435.00Oct 9$0.200.1418.5%0.05%18.56%4--
$390.00Sep 18$3.700.256.2%1.01%7.25%7400
$380.00Sep 25$4.500.373.5%1.23%4.75%1--
$380.00Sep 18$4.300.373.5%1.17%4.69%6265
$405.00Oct 2$0.850.2110.3%0.23%10.56%1--

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 1,402
Total Puts 6,110
Put/Call Ratio 4.36
Net Difference -4,708

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,175
Total Puts 19,695
Average Put/Call Ratio 0.99
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