ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$353.24 +0.88%

$353.20 (-0.01%)🌙

as of 09/09 06:37 PM

(9/8 18:36) ◀

Wednesday, September 9, 2026 (6:37pm)

▶ (9/10 18:39)

◀ 9/9 18:37 ▶

Option Volume

Detail

ℹ

Current (09/09) 6,483

Calls: 3,070 (47%)

Puts: 3,413 (53%)

Prior (09/08) 16,627

Calls: 9,603 (58%)

Puts: 7,024 (42%)

Current vs Prior -61.01%

Calls: -68.03% (Calls)

Puts: -51.41% (Puts)

Prior 7-Day Total 44,170

Calls: 22,687 (51%)

Puts: 21,483 (49%)

Prior 7-Day Average 6,310

Calls: 3,241 (51%)

Puts: 3,069 (49%)

Current vs Prior 7-Day Avg +2.74%

Calls: -5.28%

Puts: +11.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/09) $10.16M

Calls: $4.76M (47%)

Puts: $5.39M (53%)

Prior (09/08) $25.22M

Calls: $12.02M (48%)

Puts: $13.20M (52%)

Current vs Prior -59.73%

Calls: -60.37%

Puts: -59.16%

Prior 7-Day Total $133.53M

Calls: $28.78M (22%)

Puts: $104.75M (78%)

Prior 7-Day Average $19.08M

Calls: $4.11M (22%)

Puts: $14.96M (78%)

Current vs Prior 7-Day Avg -46.76%

Calls: +15.85%

Puts: -63.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 1.11

Prior (09/08) 0.73

Current vs Prior +51.99%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +2.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/09) 58,463

Calls: 31,786 (54%)

Puts: 26,677 (46%)

Prior (09/08) 76,790

Calls: 37,966 (49%)

Puts: 38,824 (51%)

Current vs Prior -23.87%

Prior 7-Day Total 345,909

Calls: 185,110 (54%)

Puts: 160,799 (46%)

Prior 7-Day Average 49,415

Calls: 26,444 (54%)

Puts: 22,971 (46%)

Current vs Prior 7-Day Avg +18.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.23% | 4.87%4.87% | 9.57%

Prior 4.54% | 5.78%5.78% | 9.85%

Current vs Prior -28.93% | -15.80%-15.80% | -2.88%

Prior 7-Day Avg 3.29% | 4.81%5.98% | 10.16%

Current vs 7-Day Avg -1.99% | +1.20%-18.61% | -5.83%

Prior 7-Day Eod 4.54% | 5.78%5.78% | 9.85%

Current vs 7-Day Eod -28.93% | -15.80%-15.80% | -2.88%

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 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

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 61% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 52% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

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

🎯

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 4 of results (avg 7.0%, best 4.3%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	9.00	9.40	$9.20	4.3%	93	0.33	1.1K
$350.00	Oct 16	12.70	13.50	$13.10	6.1%	628	0.43	497
$345.00	Oct 16	10.40	11.30	$10.85	8.3%	74	0.38	174
$420.00	Oct 16	63.90	70.10	$67.00	9.3%	2	0.95	--

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. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	31.00	37.70	$34.35	19.5%	2	0.96	--
$320.00	Sep 25	30.90	38.30	$34.60	21.4%	2	0.93	1
$340.00	Sep 11	9.90	17.70	$13.80	56.5%	26	0.89	28
$342.50	Sep 11	7.80	15.50	$11.65	66.1%	1	0.84	--
$320.00	Oct 16	34.10	42.70	$38.40	22.4%	1	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 11	19.80	26.00	$22.90	27.1%	1	1.00	--
$377.50	Sep 11	20.60	28.50	$24.55	32.2%	1	1.00	--
$380.00	Sep 11	23.60	31.00	$27.30	27.1%	10	1.00	--
$390.00	Sep 18	33.20	41.30	$37.25	21.7%	2	0.96	--
$420.00	Oct 16	63.90	70.10	$67.00	9.3%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 3.6K, top 628)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.20	0.35	$0.28	53.6%	193	0.03	1.0K
$405.00	Sep 18	0.15	0.95	$0.55	145.5%	83	0.05	134
$402.50	Sep 18	0.00	1.25	$0.63	198.4%	82	0.05	17
$380.00	Sep 18	0.35	1.25	$0.80	112.5%	74	0.09	304
$365.00	Sep 11	0.55	1.30	$0.93	80.6%	64	0.17	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	12.70	13.50	$13.10	6.1%	628	0.43	497
$360.00	Oct 16	15.30	19.00	$17.15	21.6%	160	0.53	428
$300.00	Oct 16	1.40	2.90	$2.15	69.8%	111	0.09	154
$340.00	Oct 16	9.00	9.40	$9.20	4.3%	93	0.33	1.1K
$345.00	Oct 16	10.40	11.30	$10.85	8.3%	74	0.38	174

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 28.5%, max 64.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Sep 11	Oct 23	49.5%	40.6%	22.0%	77	1.1K
$365.00	Sep 11	Oct 16	42.0%	34.9%	20.4%	81	259

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 11	Sep 18	50.7%	30.7%	64.9%	55	104
$350.00	Sep 11	Oct 23	49.5%	40.6%	22.0%	53	304
$345.00	Sep 11	Oct 16	42.6%	35.0%	21.8%	88	246
$360.00	Sep 11	Oct 16	41.2%	34.3%	20.0%	168	519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 19.00, avg 6.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Oct 16	$0.25	$4.75	$0.25	37%	19.00	$370.25
$340.00	$350.00	Oct 16	$5.00	$5.00	$5.00	68%	1.00	$345.00
$340.00	$350.00	Sep 18	$5.60	$4.40	$5.60	77%	0.79	$345.60
$352.50	$355.00	Sep 18	$0.15	$2.35	$0.15	52%	15.67	$352.65
$365.00	$370.00	Sep 25	$0.50	$4.50	$0.50	35%	9.00	$365.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Sep 18	$0.20	$2.30	$0.20	63%	11.50	$359.80
$375.00	$370.00	Sep 25	$2.90	$2.10	$2.90	80%	0.72	$372.10
$377.50	$375.00	Sep 11	$1.65	$0.85	$1.65	100%	0.52	$375.85
$365.00	$360.00	Sep 18	$2.60	$2.40	$2.60	70%	0.92	$362.40
$347.50	$345.00	Sep 18	$0.20	$2.30	$0.20	37%	11.50	$347.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.67, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Sep 11	$2.00	$2.00	$3.00	87%	0.67	$397.00
$375.00	$380.00	Oct 16	$3.00	$3.00	$2.00	66%	1.50	$378.00
$355.00	$360.00	Sep 25	$3.55	$3.55	$1.45	50%	2.45	$358.55
$377.50	$380.00	Sep 18	$1.40	$1.40	$1.10	83%	1.27	$378.90
$380.00	$385.00	Oct 9	$2.07	$2.07	$2.93	75%	0.71	$382.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$295.00	Oct 23	$6.65	$6.65	$28.35	71%	0.23	$323.35
$350.00	$330.00	Oct 23	$8.25	$8.25	$11.75	56%	0.70	$341.75
$325.00	$310.00	Oct 2	$2.07	$2.07	$12.93	84%	0.16	$322.93
$340.00	$335.00	Oct 16	$2.20	$2.20	$2.80	67%	0.79	$337.80
$340.00	$335.00	Sep 25	$1.82	$1.82	$3.18	72%	0.57	$338.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.88, cheapest $2.50)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 11	Sep 18	$4.10	49.5%	32.2%
$352.50	Sep 11	Sep 18	$3.75	38.6%	37.2%
$355.00	Sep 11	Sep 18	$5.35	34.8%	43.4%
$357.50	Sep 11	Sep 18	$5.50	27.9%	41.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 11	Sep 18	$2.50	49.5%	32.2%
$355.00	Sep 11	Sep 18	$2.05	34.8%	43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.29% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 11	$4.90	$3.20	$8.10	$344.40	$360.60	2.29%
$357.50	Sep 11	$1.50	$7.50	$9.00	$348.50	$366.50	2.55%
$355.00	Sep 11	$3.15	$6.50	$9.65	$345.35	$364.65	2.73%
$350.00	Sep 11	$6.45	$3.25	$9.70	$340.30	$359.70	2.75%
$347.50	Sep 11	$7.90	$2.50	$10.40	$337.10	$357.90	2.94%
$360.00	Sep 11	$1.95	$8.70	$10.65	$349.35	$370.65	3.01%
$362.50	Sep 11	$1.00	$10.80	$11.80	$350.70	$374.30	3.34%
$342.50	Sep 11	$11.65	$1.00	$12.65	$329.85	$355.15	3.58%
$340.00	Sep 11	$13.80	$0.65	$14.45	$325.55	$354.45	4.09%
$365.00	Sep 11	$0.93	$13.60	$14.53	$350.47	$379.53	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.55% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Sep 11	$0.93	$1.00	$1.93	$340.57	$366.93
$362.50	$342.50	Sep 11	$1.00	$1.00	$2.00	$340.50	$364.50
$365.00	$345.00	Sep 11	$0.93	$1.20	$2.13	$342.87	$367.13
$362.50	$345.00	Sep 11	$1.00	$1.20	$2.20	$342.80	$364.70
$357.50	$342.50	Sep 11	$1.50	$1.00	$2.50	$340.00	$360.00
$357.50	$345.00	Sep 11	$1.50	$1.20	$2.70	$342.30	$360.20
$360.00	$342.50	Sep 11	$1.95	$1.00	$2.95	$339.55	$362.95
$360.00	$345.00	Sep 11	$1.95	$1.20	$3.15	$341.85	$363.15
$362.50	$347.50	Sep 11	$1.00	$2.50	$3.50	$344.00	$366.00
$365.00	$347.50	Sep 11	$0.93	$2.50	$3.43	$344.07	$368.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 3.46, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/300	375/380	Oct 16	$3.88	$1.12	57%	3.46	$296.12	$378.88
335/338	395/400	Sep 11	$2.85	$2.15	73%	1.33	$334.65	$397.85
305/310	375/380	Oct 16	$3.78	$1.22	54%	3.10	$306.22	$378.78
315/320	375/380	Oct 16	$3.82	$1.18	49%	3.24	$316.18	$378.82
325/330	375/380	Oct 16	$4.15	$0.85	42%	4.88	$325.85	$379.15
290/295	375/380	Oct 16	$3.22	$1.78	60%	1.81	$291.78	$378.22
345/348	395/400	Sep 11	$3.30	$1.70	57%	1.94	$344.20	$398.30
330/335	375/380	Oct 16	$4.25	$0.75	38%	5.67	$330.75	$379.25
320/325	375/380	Oct 16	$3.75	$1.25	46%	3.00	$321.25	$378.75
335/340	370/375	Sep 25	$3.94	$1.06	42%	3.72	$336.06	$373.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 75.92, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 11	$0.10	$2.40	25%	24.00
$350.00	$355.00	$360.00	Oct 23	$0.15	$4.85	8%	32.33
$360.00	$365.00	$370.00	Sep 25	$0.40	$4.60	11%	11.50
$410.00	$415.00	$420.00	Oct 16	$0.16	$4.84	2%	30.25
$390.00	$395.00	$400.00	Oct 16	$0.28	$4.72	4%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$345.00	$355.00	Oct 9	$0.13	$9.87	22%	75.92
$370.00	$375.00	$380.00	Oct 16	$0.10	$4.90	11%	49.00
$325.00	$330.00	$335.00	Oct 16	$0.10	$4.90	8%	49.00
$355.00	$357.50	$360.00	Sep 11	$0.20	$2.30	18%	11.50
$325.00	$330.00	$335.00	Oct 9	$0.20	$4.80	9%	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. 123 found (best net $-13.10, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 16	-$9.40	$10.60
$340.00	$350.00	1:2	Sep 18	-$4.95	$5.05
$360.00	$370.00	1:2	Oct 9	-$2.30	$7.70
$380.00	$395.00	1:2	Oct 23	-$3.30	$11.70
$350.00	$360.00	1:2	Oct 9	-$4.75	$5.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$390.00	1:2	Oct 16	-$13.10	$16.90
$350.00	$330.00	1:2	Oct 23	-$1.50	$18.50
$390.00	$375.00	1:2	Sep 25	-$8.70	$6.30
$345.00	$335.00	1:2	Oct 9	-$2.61	$7.39
$340.00	$335.00	1:2	Sep 18	-$0.68	$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.99%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Oct 23	$14.10	0.48	1.9%	3.99%	5.91%	3	3
$355.00	Oct 23	$16.40	0.52	0.5%	4.64%	5.14%	2	--
$370.00	Oct 23	$10.10	0.41	4.7%	2.86%	7.60%	3	4
$375.00	Oct 23	$8.40	0.37	6.2%	2.38%	8.54%	7	3
$380.00	Oct 23	$6.80	0.34	7.6%	1.93%	9.50%	4	7
$400.00	Oct 23	$5.60	0.22	13.2%	1.59%	14.82%	3	4
$355.00	Oct 16	$14.40	0.53	0.5%	4.08%	4.57%	23	87
$365.00	Oct 16	$9.30	0.43	3.3%	2.63%	5.96%	17	160
$395.00	Oct 23	$3.00	0.25	11.8%	0.85%	12.67%	3	--
$360.00	Oct 16	$10.10	0.48	1.9%	2.86%	4.77%	48	110

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 3,070

Total Puts 3,413

Put/Call Ratio 1.11

Net Difference -343

Prior's Put/Call Breakdown

Total Calls 9,603

Total Puts 7,024

Put/Call Ratio 0.73

Net Difference 2,579

Prior 7-Day Put/Call Summary

Total Calls 22,687

Total Puts 21,483

Average Put/Call Ratio 1.08

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...

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