ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$377.94 +2.38%

$378.30 (+0.10%)🌙

as of 09/14 06:43 PM

(9/11 18:37) ◀

Monday, September 14, 2026 (6:43pm)

▶ (9/15 18:43)

◀ 9/14 18:43 ▶

Option Volume

Detail

ℹ

Current (09/14) 5,944

Calls: 2,704 (45%)

Puts: 3,240 (55%)

Prior (09/11) 6,296

Calls: 3,580 (57%)

Puts: 2,716 (43%)

Current vs Prior -5.59%

Calls: -24.47% (Calls)

Puts: +19.29% (Puts)

Prior 7-Day Total 57,010

Calls: 29,390 (52%)

Puts: 27,620 (48%)

Prior 7-Day Average 8,144

Calls: 4,198 (52%)

Puts: 3,945 (48%)

Current vs Prior 7-Day Avg -27.02%

Calls: -35.60%

Puts: -17.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14) $5.80M

Calls: $3.98M (69%)

Puts: $1.82M (31%)

Prior (09/11) $18.10M

Calls: $3.06M (17%)

Puts: $15.03M (83%)

Current vs Prior -67.96%

Calls: +29.79%

Puts: -87.88%

Prior 7-Day Total $166.81M

Calls: $34.86M (21%)

Puts: $131.95M (79%)

Prior 7-Day Average $23.83M

Calls: $4.98M (21%)

Puts: $18.85M (79%)

Current vs Prior 7-Day Avg -75.67%

Calls: -20.15%

Puts: -90.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 1.20

Prior (09/11) 0.76

Current vs Prior +57.94%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +11.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14) 55,691

Calls: 25,454 (46%)

Puts: 30,237 (54%)

Prior (09/11) 52,834

Calls: 25,552 (48%)

Puts: 27,282 (52%)

Current vs Prior +5.41%

Prior 7-Day Total 388,347

Calls: 205,179 (53%)

Puts: 183,168 (47%)

Prior 7-Day Average 55,478

Calls: 29,311 (53%)

Puts: 26,166 (47%)

Current vs Prior 7-Day Avg +0.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.61% | 5.28%3.61% | 9.25%

Prior 4.20% | 5.59%4.20% | 8.78%

Current vs Prior -13.98% | -5.64%-13.98% | +5.36%

Prior 7-Day Avg 3.34% | 4.85%5.29% | 9.70%

Current vs 7-Day Avg +8.03% | +8.78%-31.71% | -4.66%

Prior 7-Day Eod 4.20% | 5.59%4.20% | 8.78%

Current vs 7-Day Eod -13.98% | -5.64%-13.98% | +5.36%

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

Moderately bullish flow with 69% call dollar volume ($3.98M). Light premium activity with dollar volume down 68% vs prior. Slightly bearish P/C ratio of 1.20. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 -- 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. 58 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	39.20	46.90	$43.05	17.9%	1	0.98	--
$315.00	Sep 18	59.30	65.90	$62.60	10.5%	1	0.97	3
$350.00	Sep 18	26.10	30.40	$28.25	15.2%	12	0.94	222
$357.50	Sep 18	19.10	23.30	$21.20	19.8%	3	0.91	--
$355.00	Sep 18	21.50	26.00	$23.75	18.9%	8	0.91	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	18.50	26.70	$22.60	36.3%	9	0.92	180
$395.00	Sep 18	15.10	22.20	$18.65	38.1%	5	0.87	--
$400.00	Sep 25	20.40	27.80	$24.10	30.7%	1	0.86	--
$390.00	Sep 18	11.50	17.00	$14.25	38.6%	5	0.79	--
$395.00	Sep 25	15.90	24.00	$19.95	40.6%	4	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 4.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	7.20	8.00	$7.60	10.5%	178	0.31	433
$385.00	Sep 18	0.75	3.50	$2.13	129.1%	158	0.29	207
$400.00	Sep 18	0.00	0.85	$0.43	197.7%	99	0.07	1.1K
$370.00	Sep 18	9.60	13.30	$11.45	32.3%	89	0.68	465
$390.00	Sep 18	1.45	2.00	$1.73	31.8%	88	0.21	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	0.00	0.65	$0.33	197.0%	1.2K	0.02	3.7K
$365.00	Sep 18	0.40	2.25	$1.33	139.1%	371	0.17	506
$355.00	Oct 16	4.90	7.30	$6.10	39.3%	343	0.25	215
$370.00	Sep 18	2.35	5.70	$4.03	83.1%	73	0.32	806
$340.00	Oct 16	3.10	3.80	$3.45	20.3%	58	0.15	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.6%, max 31.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Sep 18	Oct 16	45.0%	35.1%	28.1%	41	600
$372.50	Sep 18	Sep 25	44.5%	36.2%	22.9%	9	42
$377.50	Sep 18	Oct 2	38.6%	32.7%	17.9%	19	436
$392.50	Sep 18	Sep 25	37.6%	32.4%	16.1%	87	20
$370.00	Sep 18	Oct 23	47.4%	41.3%	14.6%	90	465

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Sep 18	Oct 16	47.4%	36.1%	31.3%	94	1.1K
$372.50	Sep 18	Sep 25	44.5%	36.2%	22.9%	31	109
$375.00	Sep 18	Oct 23	45.0%	40.9%	9.9%	9	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 3.76, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Oct 16	$1.05	$3.95	$1.05	60%	3.76	$371.05
$385.00	$390.00	Oct 16	$0.35	$4.65	$0.35	45%	13.29	$385.35
$400.00	$405.00	Oct 23	$0.25	$4.75	$0.25	36%	19.00	$400.25
$380.00	$385.00	Oct 9	$0.95	$4.05	$0.95	49%	4.26	$380.95
$390.00	$395.00	Oct 9	$0.40	$4.60	$0.40	37%	11.50	$390.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$375.00	Sep 18	$0.17	$2.33	$0.17	48%	13.71	$377.33
$355.00	$350.00	Oct 16	$0.25	$4.75	$0.25	25%	19.00	$354.75
$395.00	$390.00	Sep 25	$3.10	$1.90	$3.10	77%	0.61	$391.90
$365.00	$360.00	Oct 16	$1.00	$4.00	$1.00	35%	4.00	$364.00
$370.00	$360.00	Oct 2	$2.32	$7.68	$2.32	37%	3.31	$367.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.73, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Oct 9	$3.17	$3.17	$1.83	67%	1.73	$398.17
$410.00	$415.00	Oct 9	$2.41	$2.41	$2.59	78%	0.93	$412.41
$385.00	$390.00	Oct 9	$3.45	$3.45	$1.55	56%	2.23	$388.45
$395.00	$400.00	Oct 23	$3.25	$3.25	$1.75	59%	1.86	$398.25
$390.00	$395.00	Oct 16	$3.25	$3.25	$1.75	58%	1.86	$393.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$355.00	Sep 25	$1.73	$1.73	$0.77	79%	2.25	$355.77
$360.00	$355.00	Oct 16	$2.55	$2.55	$2.45	69%	1.04	$357.45
$367.50	$365.00	Sep 18	$1.57	$1.57	$0.93	74%	1.69	$365.93
$362.50	$360.00	Sep 18	$1.42	$1.42	$1.08	78%	1.31	$361.08
$355.00	$350.00	Oct 2	$1.70	$1.70	$3.30	79%	0.52	$353.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.88, cheapest $1.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 18	Sep 25	$2.60	47.4%	36.8%
$372.50	Sep 18	Sep 25	$2.95	44.5%	36.2%
$375.00	Sep 18	Sep 25	$1.80	45.0%	37.9%
$377.50	Sep 18	Sep 25	$3.45	38.6%	32.3%
$380.00	Sep 18	Sep 25	$3.25	39.4%	33.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 18	Sep 25	$1.55	47.4%	36.8%
$372.50	Sep 18	Sep 25	$1.85	44.5%	36.2%
$375.00	Sep 18	Sep 25	$2.22	45.0%	37.9%
$380.00	Sep 18	Oct 2	$4.75	39.4%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.23% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Sep 18	$6.40	$5.80	$12.20	$365.30	$389.70	3.23%
$380.00	Sep 18	$5.20	$7.25	$12.45	$367.55	$392.45	3.29%
$385.00	Sep 18	$2.13	$10.80	$12.93	$372.07	$397.93	3.42%
$372.50	Sep 18	$9.45	$4.53	$13.98	$358.52	$386.48	3.70%
$375.00	Sep 18	$9.05	$5.63	$14.68	$360.32	$389.68	3.88%
$370.00	Sep 18	$11.45	$4.03	$15.48	$354.52	$385.48	4.10%
$367.50	Sep 18	$12.85	$2.90	$15.75	$351.75	$383.25	4.17%
$390.00	Sep 18	$1.73	$14.25	$15.98	$374.02	$405.98	4.23%
$365.00	Sep 18	$15.55	$1.33	$16.88	$348.12	$381.88	4.47%
$375.00	Sep 25	$10.85	$7.85	$18.70	$356.30	$393.70	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.23% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$367.50	Sep 18	$1.75	$2.90	$4.65	$362.85	$392.15
$390.00	$367.50	Sep 18	$1.73	$2.90	$4.63	$362.87	$394.63
$385.00	$367.50	Sep 18	$2.13	$2.90	$5.03	$362.47	$390.03
$400.00	$350.00	Oct 2	$3.53	$2.05	$5.58	$344.42	$405.58
$387.50	$370.00	Sep 18	$1.75	$4.03	$5.78	$364.22	$393.28
$385.00	$370.00	Sep 18	$2.13	$4.03	$6.16	$363.84	$391.16
$390.00	$370.00	Sep 18	$1.73	$4.03	$5.76	$364.24	$395.76
$387.50	$372.50	Sep 18	$1.75	$4.53	$6.28	$366.22	$393.78
$385.00	$372.50	Sep 18	$2.13	$4.53	$6.66	$365.84	$391.66
$392.50	$360.00	Sep 25	$3.60	$3.25	$6.85	$353.15	$399.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 8.09, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/360	410/415	Oct 16	$4.45	$0.55	46%	8.09	$355.55	$414.45
355/360	430/435	Oct 16	$3.90	$1.10	55%	3.55	$356.10	$433.90
335/340	395/400	Oct 9	$3.97	$1.03	54%	3.85	$336.03	$398.97
335/340	410/415	Oct 9	$3.21	$1.79	65%	1.79	$336.79	$413.21
348/350	398/400	Sep 25	$2.17	$0.33	64%	6.58	$347.83	$399.67
345/350	410/415	Oct 16	$3.50	$1.50	54%	2.33	$346.50	$413.50
348/350	405/408	Sep 25	$1.92	$0.58	70%	3.31	$348.08	$406.92
365/368	398/400	Sep 18	$2.12	$0.38	61%	5.58	$365.38	$399.62
360/362	398/400	Sep 18	$1.97	$0.53	66%	3.72	$360.53	$399.47
345/350	430/435	Oct 16	$2.95	$2.05	63%	1.44	$347.05	$432.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 16	$0.15	$4.85	10%	32.33
$345.00	$350.00	$355.00	Oct 16	$0.10	$4.90	7%	49.00
$405.00	$410.00	$415.00	Sep 18	$0.10	$4.90	6%	49.00
$370.00	$372.50	$375.00	Sep 25	$0.10	$2.40	8%	24.00
$410.00	$415.00	$420.00	Sep 18	$0.13	$4.87	3%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 16	$0.10	$4.90	10%	49.00
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	7%	49.00
$380.00	$390.00	$400.00	Oct 23	$0.80	$9.20	16%	11.50
$370.00	$375.00	$380.00	Oct 16	$0.25	$4.75	10%	19.00
$355.00	$360.00	$365.00	Oct 23	$0.20	$4.80	7%	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. 97 found (best net $-6.45, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$365.00	1:2	Oct 2	-$7.70	$7.30
$410.00	$430.00	1:2	Oct 23	-$2.00	$18.00
$335.00	$350.00	1:2	Sep 18	-$13.45	$1.55
$415.00	$430.00	1:2	Sep 25	$0.00	$15.00
$395.00	$400.00	1:2	Oct 9	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$390.00	1:2	Oct 16	-$6.45	$13.55
$375.00	$365.00	1:2	Oct 9	-$2.20	$7.80
$355.00	$345.00	1:2	Oct 9	-$0.72	$9.28
$340.00	$325.00	1:2	Sep 25	-$0.06	$14.94
$355.00	$350.00	1:2	Oct 2	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.42%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 23	$16.70	0.51	0.6%	4.42%	4.96%	8	--
$385.00	Oct 23	$14.30	0.48	1.9%	3.78%	5.65%	1	--
$390.00	Oct 23	$12.10	0.44	3.2%	3.20%	6.39%	3	--
$395.00	Oct 23	$10.20	0.41	4.5%	2.70%	7.21%	1	--
$410.00	Oct 23	$7.10	0.30	8.5%	1.88%	10.36%	4	3
$400.00	Oct 23	$8.40	0.36	5.8%	2.22%	8.06%	20	10
$405.00	Oct 23	$6.80	0.34	7.2%	1.80%	8.96%	1	--
$390.00	Oct 16	$10.00	0.42	3.2%	2.65%	5.84%	6	312
$380.00	Oct 16	$13.90	0.50	0.6%	3.68%	4.22%	13	305
$385.00	Oct 16	$11.30	0.45	1.9%	2.99%	4.86%	5	87

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 2,704

Total Puts 3,240

Put/Call Ratio 1.20

Net Difference -536

Prior's Put/Call Breakdown

Total Calls 3,580

Total Puts 2,716

Put/Call Ratio 0.76

Net Difference 864

Prior 7-Day Put/Call Summary

Total Calls 29,390

Total Puts 27,620

Average Put/Call Ratio 1.07

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