Tour v526
ISRG
INTUITIVE SURGICAL I
$376.86 +1.14%
$377.46 (+0.16%)🌙
as of 08/31 06:38 PM
(8/28 18:38) ◀
|
Monday, August 31, 2026 (6:38pm)
January 2026
|
▶ (9/1 18:39)
◀ 8/31 18:38 ▶

Option Volume

Detail
ℹ
Current (08/31) 3,936
Calls: 1,973 (50%)
Puts: 1,963 (50%)
Prior (08/28) 4,883
Calls: 2,030 (42%)
Puts: 2,853 (58%)
Current vs Prior -19.39%
Calls: -2.81% (Calls)
Puts: -31.20% (Puts)
Prior 7-Day Total 43,378
Calls: 17,785 (41%)
Puts: 25,593 (59%)
Prior 7-Day Average 6,196
Calls: 2,540 (41%)
Puts: 3,656 (59%)
Current vs Prior 7-Day Avg -36.48%
Calls: -22.34%
Puts: -46.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $15.28M
Calls: $2.68M (18%)
Puts: $12.60M (82%)
Prior (08/28) $20.88M
Calls: $3.93M (19%)
Puts: $16.94M (81%)
Current vs Prior -26.79%
Calls: -31.75%
Puts: -25.64%
Prior 7-Day Total $144.99M
Calls: $26.68M (18%)
Puts: $118.32M (82%)
Prior 7-Day Average $20.71M
Calls: $3.81M (18%)
Puts: $16.90M (82%)
Current vs Prior 7-Day Avg -26.22%
Calls: -29.54%
Puts: -25.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.99
Prior (08/28) 1.41
Current vs Prior -29.21%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -38.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/31) 39,844
Calls: 23,177 (58%)
Puts: 16,667 (42%)
Prior (08/28) 43,860
Calls: 21,533 (49%)
Puts: 22,327 (51%)
Current vs Prior -9.16%
Prior 7-Day Total 331,021
Calls: 164,105 (50%)
Puts: 166,916 (50%)
Prior 7-Day Average 47,288
Calls: 23,443 (50%)
Puts: 23,845 (50%)
Current vs Prior 7-Day Avg -15.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.99% | 4.62%6.16% | 10.41%
Prior 3.74% | 5.46%6.62% | 10.49%
Current vs Prior -20.27% | -15.46%-6.95% | -0.75%
Prior 7-Day Avg 2.94% | 4.54%4.82% | 9.76%
Current vs 7-Day Avg +1.63% | +1.70%+27.65% | +6.72%
Prior 7-Day Eod 3.74% | 5.46%6.62% | 10.49%
Current vs 7-Day Eod -20.27% | -15.46%-6.95% | -0.75%
Sentiment BULLISHBULLISH

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 76.89% | 28.53%
Calls: 104.18% | 25.86%
Puts: 49.59% | 31.19%
Current vs 7-Day Avg +11.12% | -27.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($12.60M) vs calls ($2.68M). P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 39 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 423.6030.70$27.1526.2%11.00--
$352.50Sep 421.1026.50$23.8022.7%11.00--
$305.00Oct 269.3076.80$73.0510.3%20.90--
$325.00Oct 250.3058.60$54.4515.2%290.89--
$325.00Sep 2550.0057.90$53.9514.6%290.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Sep 1845.4052.30$48.8514.1%10.95--
$410.00Sep 1832.7036.50$34.6011.0%20.89317
$390.00Sep 412.4018.30$15.3538.4%10.84--
$395.00Sep 417.1021.00$19.0520.5%40.84--
$405.00Sep 1126.4032.50$29.4520.7%10.82--

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 1.6K, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.100.65$0.38144.7%2030.03362
$400.00Sep 182.803.30$3.0516.4%960.221.1K
$380.00Sep 41.407.50$4.45137.1%760.40203
$375.00Sep 1811.3013.50$12.4017.7%660.56313
$385.00Sep 40.804.00$2.40133.3%590.27197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 186.508.60$7.5527.8%450.37830
$360.00Sep 40.000.90$0.45200.0%270.0876
$362.50Sep 40.553.30$1.92143.2%180.2035
$350.00Sep 40.000.90$0.45200.0%170.0681
$355.00Sep 40.000.75$0.38197.4%130.0631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.5%, max 49.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Sep 4Oct 248.3%32.4%49.4%14120
$392.50Sep 4Sep 1849.6%36.9%34.5%1124
$380.00Sep 4Sep 2541.5%32.6%27.5%78203
$385.00Sep 4Sep 1838.3%32.0%19.9%70357
$365.00Sep 4Sep 2533.9%30.7%10.3%915
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 4Sep 1142.0%36.1%16.2%1966
$365.00Sep 4Sep 1833.9%30.4%11.6%2044
$370.00Sep 4Sep 1834.4%33.9%1.7%53861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 0.52, avg 9.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$375.00Oct 2$16.40$8.60$16.4080%0.52$366.40
$375.00$377.50Sep 18$0.15$2.35$0.1556%15.67$375.15
$370.00$372.50Sep 18$0.45$2.05$0.4563%4.56$370.45
$372.50$375.00Sep 18$0.50$2.00$0.5060%4.00$373.00
$385.00$390.00Sep 18$0.95$4.05$0.9542%4.26$385.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$372.50$362.50Sep 11$2.08$7.92$2.0840%3.81$370.42
$355.00$345.00Oct 9$1.35$8.65$1.3526%6.41$353.65
$372.50$370.00Sep 4$0.18$2.32$0.1839%12.89$372.32
$360.00$355.00Oct 2$1.00$4.00$1.0029%4.00$359.00
$372.50$370.00Sep 18$0.70$1.80$0.7040%2.57$371.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.50, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$405.00Oct 2$3.00$3.00$2.0071%1.50$403.00
$390.00$395.00Sep 25$3.30$3.30$1.7064%1.94$393.30
$405.00$410.00Sep 4$1.85$1.85$3.1585%0.59$406.85
$400.00$410.00Sep 25$2.63$2.63$7.3775%0.36$402.63
$382.50$385.00Sep 4$1.80$1.80$0.7064%2.57$384.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$350.00Sep 25$7.80$7.80$17.2054%0.45$367.20
$362.50$360.00Sep 4$1.47$1.47$1.0380%1.43$361.03
$360.00$357.50Sep 11$1.48$1.48$1.0278%1.45$358.52
$370.00$367.50Sep 4$1.65$1.65$0.8566%1.94$368.35
$367.50$365.00Sep 18$1.63$1.63$0.8766%1.87$365.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.92, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Sep 4Sep 11$1.2041.5%26.9%
$370.00Sep 4Sep 18$4.8034.4%33.9%
$377.50Sep 4Sep 11$4.3530.2%30.3%
$372.50Sep 4Sep 11$3.3029.2%30.4%
$375.00Sep 4Sep 18$6.9020.5%32.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Sep 4Sep 18$4.5034.4%33.9%
$372.50Sep 4Sep 11$2.5529.2%30.4%
$375.00Sep 4Sep 11$3.8020.5%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.26% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Sep 4$5.50$3.00$8.50$366.50$383.502.26%
$377.50Sep 4$3.75$5.75$9.50$368.00$387.002.52%
$372.50Sep 4$7.45$3.23$10.68$361.82$383.182.83%
$380.00Sep 4$4.45$7.05$11.50$368.50$391.503.05%
$370.00Sep 4$8.55$3.05$11.60$358.40$381.603.08%
$382.50Sep 4$4.20$8.70$12.90$369.60$395.403.42%
$387.50Sep 4$2.05$12.35$14.40$373.10$401.903.82%
$365.00Sep 4$13.60$1.58$15.18$349.82$380.184.03%
$390.00Sep 4$1.13$15.35$16.48$373.52$406.484.37%
$372.50Sep 11$10.75$5.78$16.53$355.97$389.034.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.84% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$320.00Sep 25$2.25$0.93$3.18$316.82$418.18
$387.50$367.50Sep 4$2.05$1.40$3.45$364.05$390.95
$387.50$365.00Sep 4$2.05$1.58$3.63$361.37$391.13
$385.00$367.50Sep 4$2.40$1.40$3.80$363.70$388.80
$397.50$355.00Sep 11$1.58$2.50$4.08$350.92$401.58
$415.00$335.00Sep 25$2.25$1.80$4.05$330.95$419.05
$385.00$365.00Sep 4$2.40$1.58$3.98$361.02$388.98
$415.00$340.00Sep 25$2.25$2.13$4.38$335.62$419.38
$397.50$360.00Sep 11$1.58$3.03$4.61$355.39$402.11
$405.00$320.00Oct 2$3.25$0.93$4.18$315.82$409.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 49.00, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/355400/405Oct 2$4.90$0.1046%49.00$350.10$404.90
360/362405/410Sep 4$3.32$1.6865%1.98$359.18$408.32
360/362388/390Sep 4$2.39$0.1156%21.73$360.11$389.89
345/348400/402Sep 18$1.97$0.5365%3.72$345.53$401.97
355/360400/405Oct 2$4.00$1.0042%4.00$356.00$404.00
368/370405/410Sep 4$3.50$1.5052%2.33$366.50$408.50
360/362398/400Sep 4$1.72$0.7873%2.21$360.78$399.22
360/362392/395Sep 4$2.02$0.4860%4.21$360.48$394.52
345/348392/395Sep 18$2.20$0.3052%7.33$345.30$394.70
345/350405/410Sep 4$2.05$2.9579%0.69$347.95$407.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 2.50, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$372.50$375.00$377.50Sep 4$0.20$2.3019%11.50
$410.00$415.00$420.00Sep 18$0.20$4.806%24.00
$425.00$430.00$435.00Sep 18$0.15$4.854%32.33
$440.00$445.00$450.00Sep 18$0.23$4.772%20.74
$372.50$375.00$377.50Sep 18$0.35$2.157%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$385.00$415.00Oct 9$8.58$21.4252%2.50
$355.00$360.00$365.00Sep 18$0.29$4.7110%16.24
$370.00$372.50$375.00Sep 18$0.15$2.357%15.67
$362.50$365.00$367.50Sep 4$0.16$2.342%14.63
$320.00$335.00$350.00Oct 2$1.42$13.5815%9.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-3.40, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$352.50$365.001:2Sep 4-$3.40$9.10
$375.00$390.001:2Oct 9-$4.15$10.85
$387.50$395.001:2Sep 11-$0.06$7.44
$400.00$405.001:2Oct 2-$0.25$4.75
$365.00$370.001:2Sep 4-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$362.501:2Sep 11-$1.62$8.38
$377.50$375.001:2Sep 4-$0.25$2.25
$335.00$320.001:2Oct 2-$0.03$14.97
$335.00$320.001:2Sep 25-$0.06$14.94
$350.00$340.001:2Sep 25-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.86%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 9$7.000.403.5%1.86%5.34%1--
$425.00Oct 2$1.900.2012.8%0.50%13.28%38
$415.00Oct 9$2.150.2210.1%0.57%10.69%2--
$380.00Sep 18$8.700.490.8%2.31%3.14%24298
$377.50Sep 18$9.500.530.2%2.52%2.69%33408
$390.00Sep 18$5.100.363.5%1.35%4.84%12407
$395.00Oct 2$3.300.344.8%0.88%5.69%1--
$392.50Sep 18$4.100.344.2%1.09%5.24%14
$380.00Sep 25$7.200.480.8%1.91%2.74%2--
$400.00Oct 2$2.000.296.1%0.53%6.67%315

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 1,973
Total Puts 1,963
Put/Call Ratio 0.99
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 2,030
Total Puts 2,853
Put/Call Ratio 1.41
Net Difference -823

Prior 7-Day Put/Call Summary

Total Calls 17,785
Total Puts 25,593
Average Put/Call Ratio 1.63
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