ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$371.88 +0.71%

$372.46 (+0.16%)🌙

as of 09/02 06:36 PM

(9/1 18:39) ◀

Wednesday, September 2, 2026 (6:36pm)

▶ (9/3 18:36)

◀ 9/2 18:36 ▶

Option Volume

Detail

ℹ

Current (09/02) 3,833

Calls: 2,756 (72%)

Puts: 1,077 (28%)

Prior (09/01) 3,237

Calls: 2,190 (68%)

Puts: 1,047 (32%)

Current vs Prior +18.41%

Calls: +25.84% (Calls)

Puts: +2.87% (Puts)

Prior 7-Day Total 37,590

Calls: 15,905 (42%)

Puts: 21,685 (58%)

Prior 7-Day Average 5,370

Calls: 2,272 (42%)

Puts: 3,097 (58%)

Current vs Prior 7-Day Avg -28.62%

Calls: +21.30%

Puts: -65.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $4.66M

Calls: $3.29M (71%)

Puts: $1.37M (29%)

Prior (09/01) $4.33M

Calls: $2.55M (59%)

Puts: $1.78M (41%)

Current vs Prior +7.66%

Calls: +29.06%

Puts: -22.99%

Prior 7-Day Total $138.95M

Calls: $24.58M (18%)

Puts: $114.37M (82%)

Prior 7-Day Average $19.85M

Calls: $3.51M (18%)

Puts: $16.34M (82%)

Current vs Prior 7-Day Avg -76.51%

Calls: -6.23%

Puts: -91.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.39

Prior (09/01) 0.48

Current vs Prior -18.26%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -74.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 53,656

Calls: 27,885 (52%)

Puts: 25,771 (48%)

Prior (09/01) 39,987

Calls: 22,748 (57%)

Puts: 17,239 (43%)

Current vs Prior +34.18%

Prior 7-Day Total 301,661

Calls: 151,494 (50%)

Puts: 150,167 (50%)

Prior 7-Day Average 43,094

Calls: 21,642 (50%)

Puts: 21,452 (50%)

Current vs Prior 7-Day Avg +24.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.96% | 4.60%6.96% | 10.77%

Prior 2.66% | 4.48%5.54% | 10.09%

Current vs Prior +11.11% | +2.59%+25.75% | +6.76%

Prior 7-Day Avg 3.00% | 4.67%5.75% | 10.32%

Current vs 7-Day Avg -1.51% | -1.64%+21.07% | +4.36%

Prior 7-Day Eod 2.66% | 4.48%5.54% | 10.09%

Current vs 7-Day Eod +11.11% | +2.59%+25.75% | +6.76%

Sentiment BEARISHBEARISH

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 85.44% | 20.57%

Calls: 123.81% | 14.71%

Puts: 47.06% | 26.42%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.29M). Extreme bullish P/C ratio of 0.39 - heavy call buying (2,756 calls vs 1,077 puts). Rising open interest (up 34%) 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 57 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 2	28.00	35.70	$31.85	24.2%	3	0.80	--
$352.50	Sep 4	15.70	23.30	$19.50	39.0%	1	0.79	4
$362.50	Sep 4	8.00	14.40	$11.20	57.1%	10	0.71	14
$365.00	Sep 4	4.60	12.50	$8.55	92.4%	3	0.67	10
$360.00	Sep 18	15.40	21.70	$18.55	34.0%	5	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	26.90	32.30	$29.60	18.2%	2	1.00	--
$420.00	Sep 18	44.80	53.00	$48.90	16.8%	19	0.95	345
$410.00	Sep 11	35.30	42.40	$38.85	18.3%	1	0.93	--
$405.00	Sep 11	31.80	37.60	$34.70	16.7%	1	0.92	--
$390.00	Sep 4	14.80	20.80	$17.80	33.7%	2	0.88	19

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 2.6K, top 139)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	15.90	21.10	$18.50	28.1%	139	0.51	93
$405.00	Oct 16	5.40	9.20	$7.30	52.1%	110	0.27	330
$375.00	Oct 9	11.00	17.70	$14.35	46.7%	104	0.48	--
$390.00	Sep 4	0.25	1.75	$1.00	150.0%	102	0.13	136
$400.00	Sep 18	1.50	2.85	$2.17	62.2%	96	0.16	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 11	2.35	10.90	$6.63	129.0%	112	0.46	14
$350.00	Sep 18	1.90	5.50	$3.70	97.3%	36	0.21	2.5K
$360.00	Oct 16	8.80	14.80	$11.80	50.8%	35	0.36	382
$350.00	Sep 11	0.60	4.10	$2.35	148.9%	31	0.17	116
$360.00	Sep 11	2.65	8.30	$5.48	103.1%	29	0.32	40

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 42.7%, max 146.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Sep 4	Oct 16	68.2%	33.9%	101.0%	8	143
$375.00	Sep 4	Oct 16	48.2%	37.9%	27.1%	162	171
$385.00	Sep 4	Oct 16	46.7%	37.3%	25.1%	88	295
$370.00	Sep 4	Oct 16	42.9%	34.9%	23.2%	53	113
$360.00	Sep 18	Oct 16	40.5%	34.4%	17.5%	9	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 4	Sep 11	98.6%	40.0%	146.6%	2	13
$365.00	Sep 4	Oct 16	68.2%	33.9%	101.0%	21	186
$367.50	Sep 4	Sep 18	67.5%	39.9%	69.2%	8	74
$345.00	Sep 11	Oct 16	52.8%	34.7%	52.4%	14	94
$375.00	Sep 4	Oct 16	48.2%	37.9%	27.1%	27	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 5.25, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$430.00	Oct 9	$1.00	$19.00	$1.00	19%	19.00	$411.00
$365.00	$370.00	Oct 16	$1.25	$3.75	$1.25	60%	3.00	$366.25
$345.00	$365.00	Oct 2	$13.00	$7.00	$13.00	80%	0.54	$358.00
$375.00	$380.00	Oct 2	$0.85	$4.15	$0.85	47%	4.88	$375.85
$365.00	$370.00	Sep 18	$1.60	$3.40	$1.60	60%	2.12	$366.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$375.00	Sep 18	$0.80	$4.20	$0.80	59%	5.25	$379.20
$385.00	$380.00	Sep 4	$2.35	$2.65	$2.35	85%	1.13	$382.65
$387.50	$380.00	Sep 11	$4.05	$3.45	$4.05	72%	0.85	$383.45
$375.00	$370.00	Oct 9	$1.40	$3.60	$1.40	51%	2.57	$373.60
$380.00	$370.00	Sep 25	$4.15	$5.85	$4.15	59%	1.41	$375.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.35, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$405.00	Sep 18	$1.95	$1.95	$0.55	79%	3.55	$404.45
$380.00	$385.00	Oct 2	$3.30	$3.30	$1.70	57%	1.94	$383.30
$410.00	$415.00	Sep 25	$1.40	$1.40	$3.60	85%	0.39	$411.40
$397.50	$400.00	Sep 11	$1.12	$1.12	$1.38	85%	0.81	$398.62
$395.00	$400.00	Oct 16	$2.50	$2.50	$2.50	64%	1.00	$397.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$340.00	Sep 25	$5.20	$5.20	$14.80	67%	0.35	$354.80
$350.00	$320.00	Oct 2	$4.28	$4.28	$25.72	75%	0.17	$345.72
$355.00	$350.00	Oct 16	$2.95	$2.95	$2.05	67%	1.44	$352.05
$365.00	$362.50	Sep 18	$2.30	$2.30	$0.20	61%	11.50	$362.70
$365.00	$360.00	Sep 25	$3.15	$3.15	$1.85	60%	1.70	$361.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.90, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 4	Sep 11	$2.60	68.2%	32.6%
$375.00	Sep 4	Sep 11	$2.00	48.2%	32.9%
$370.00	Sep 4	Sep 11	$3.15	42.9%	31.6%
$377.50	Sep 4	Sep 11	$2.72	41.3%	33.3%
$360.00	Sep 18	Oct 16	$6.80	40.5%	34.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Sep 4	Sep 11	$0.48	67.5%	31.8%
$365.00	Sep 4	Sep 11	$0.52	68.2%	32.6%
$375.00	Sep 4	Sep 11	$3.05	48.2%	32.9%
$370.00	Sep 4	Sep 11	$3.10	42.9%	31.6%
$372.50	Sep 11	Sep 18	$4.60	32.9%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.59% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Sep 4	$6.10	$3.53	$9.63	$360.37	$379.63	2.59%
$377.50	Sep 4	$2.38	$7.95	$10.33	$367.17	$387.83	2.78%
$375.00	Sep 4	$4.00	$7.05	$11.05	$363.95	$386.05	2.97%
$367.50	Sep 4	$7.45	$5.05	$12.50	$355.00	$380.00	3.36%
$380.00	Sep 4	$1.68	$10.90	$12.58	$367.42	$392.58	3.38%
$365.00	Sep 4	$8.55	$4.18	$12.73	$352.27	$377.73	3.42%
$385.00	Sep 4	$1.10	$13.25	$14.35	$370.65	$399.35	3.86%
$362.50	Sep 4	$11.20	$3.43	$14.63	$347.87	$377.13	3.93%
$365.00	Sep 11	$11.15	$4.70	$15.85	$349.15	$380.85	4.26%
$370.00	Sep 11	$9.25	$6.63	$15.88	$354.12	$385.88	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$352.50	Sep 4	$1.10	$3.30	$4.40	$348.10	$389.40
$382.50	$352.50	Sep 4	$1.53	$3.30	$4.83	$347.67	$387.33
$385.00	$362.50	Sep 4	$1.10	$3.43	$4.53	$357.97	$389.53
$380.00	$352.50	Sep 4	$1.68	$3.30	$4.98	$347.52	$384.98
$380.00	$362.50	Sep 4	$1.68	$3.43	$5.11	$357.39	$385.11
$382.50	$362.50	Sep 4	$1.53	$3.43	$4.96	$357.54	$387.46
$400.00	$340.00	Sep 25	$3.53	$1.55	$5.08	$334.92	$405.08
$400.00	$330.00	Sep 25	$3.53	$1.75	$5.28	$324.72	$405.28
$377.50	$362.50	Sep 4	$2.38	$3.43	$5.81	$356.69	$383.31
$385.00	$370.00	Sep 4	$1.10	$3.53	$4.63	$365.37	$389.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.98, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	405/410	Sep 4	$3.32	$1.68	72%	1.98	$349.18	$408.32
350/355	415/420	Oct 16	$4.47	$0.53	46%	8.43	$350.53	$419.47
350/352	395/400	Sep 4	$2.89	$2.11	75%	1.37	$349.61	$397.89
360/362	405/410	Sep 4	$3.33	$1.67	65%	1.99	$359.17	$408.33
350/355	405/410	Oct 16	$4.45	$0.55	40%	8.09	$350.55	$409.45
350/355	420/425	Oct 16	$3.85	$1.15	50%	3.35	$351.15	$423.85
350/355	402/405	Sep 18	$3.70	$1.30	52%	2.85	$351.30	$406.20
360/362	395/400	Sep 4	$2.90	$2.10	67%	1.38	$359.60	$397.90
355/360	402/405	Sep 18	$3.85	$1.15	45%	3.35	$356.15	$406.35
330/335	402/405	Sep 18	$2.55	$2.45	70%	1.04	$332.45	$405.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Oct 2	$0.44	$9.56	15%	21.73
$390.00	$392.50	$395.00	Sep 4	$0.06	$2.44	9%	40.67
$367.50	$370.00	$372.50	Sep 4	$0.10	$2.40	11%	24.00
$377.50	$380.00	$382.50	Sep 18	$0.05	$2.45	6%	49.00
$435.00	$440.00	$445.00	Sep 18	$0.07	$4.93	1%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Sep 18	$0.15	$4.85	12%	32.33
$340.00	$345.00	$350.00	Oct 16	$0.05	$4.95	6%	99.00
$385.00	$390.00	$395.00	Oct 16	$0.10	$4.90	7%	49.00
$367.50	$370.00	$372.50	Sep 11	$0.12	$2.38	11%	19.83
$390.00	$395.00	$400.00	Oct 16	$0.20	$4.80	8%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-1.10, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$365.00	1:2	Oct 2	-$5.85	$14.15
$352.50	$362.50	1:2	Sep 4	-$2.90	$7.10
$385.00	$400.00	1:2	Oct 9	-$0.90	$14.10
$380.00	$390.00	1:2	Sep 25	-$1.90	$8.10
$410.00	$430.00	1:2	Oct 9	-$2.00	$18.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$387.50	1:2	Sep 11	-$1.10	$16.40
$400.00	$390.00	1:2	Sep 4	-$6.00	$4.00
$390.00	$375.00	1:2	Oct 2	-$6.15	$8.85
$375.00	$370.00	1:2	Sep 4	-$0.01	$4.99
$330.00	$320.00	1:2	Sep 25	-$0.29	$9.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.28%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 16	$15.90	0.51	0.8%	4.28%	5.11%	139	93
$390.00	Oct 16	$10.20	0.39	4.9%	2.74%	7.62%	6	231
$380.00	Oct 16	$13.40	0.47	2.2%	3.60%	5.79%	28	279
$385.00	Oct 16	$11.50	0.43	3.5%	3.09%	6.62%	3	18
$395.00	Oct 16	$8.70	0.36	6.2%	2.34%	8.56%	4	--
$400.00	Oct 16	$7.00	0.31	7.6%	1.88%	9.44%	60	323
$405.00	Oct 16	$5.40	0.27	8.9%	1.45%	10.36%	110	330
$410.00	Oct 16	$4.80	0.23	10.2%	1.29%	11.54%	10	283
$380.00	Oct 2	$9.50	0.43	2.2%	2.55%	4.74%	28	4
$415.00	Oct 16	$3.40	0.22	11.6%	0.91%	12.51%	12	230

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 2,756

Total Puts 1,077

Put/Call Ratio 0.39

Net Difference 1,679

Prior's Put/Call Breakdown

Total Calls 2,190

Total Puts 1,047

Put/Call Ratio 0.48

Net Difference 1,143

Prior 7-Day Put/Call Summary

Total Calls 15,905

Total Puts 21,685

Average Put/Call Ratio 1.52

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card