ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$377.16 -0.21%

$376.90 (-0.07%)🌙

as of 09/15 06:43 PM

(9/14 18:43) ◀

Tuesday, September 15, 2026 (6:43pm)

▶ (9/18 18:38)

◀ 9/15 18:43 ▶

Option Volume

Detail

ℹ

Current (09/15) 2,941

Calls: 1,545 (53%)

Puts: 1,396 (47%)

Prior (09/14) 5,944

Calls: 2,704 (45%)

Puts: 3,240 (55%)

Current vs Prior -50.52%

Calls: -42.86% (Calls)

Puts: -56.91% (Puts)

Prior 7-Day Total 59,121

Calls: 29,338 (50%)

Puts: 29,783 (50%)

Prior 7-Day Average 8,445

Calls: 4,191 (50%)

Puts: 4,254 (50%)

Current vs Prior 7-Day Avg -65.18%

Calls: -63.14%

Puts: -67.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $2.99M

Calls: $1.61M (54%)

Puts: $1.37M (46%)

Prior (09/14) $5.80M

Calls: $3.98M (69%)

Puts: $1.82M (31%)

Current vs Prior -48.52%

Calls: -59.47%

Puts: -24.63%

Prior 7-Day Total $167.95M

Calls: $35.54M (21%)

Puts: $132.40M (79%)

Prior 7-Day Average $23.99M

Calls: $5.08M (21%)

Puts: $18.91M (79%)

Current vs Prior 7-Day Avg -87.56%

Calls: -68.26%

Puts: -92.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.90

Prior (09/14) 1.20

Current vs Prior -24.59%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -24.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 49,469

Calls: 24,604 (50%)

Puts: 24,865 (50%)

Prior (09/14) 55,691

Calls: 25,454 (46%)

Puts: 30,237 (54%)

Current vs Prior -11.17%

Prior 7-Day Total 390,382

Calls: 202,748 (52%)

Puts: 187,634 (48%)

Prior 7-Day Average 55,768

Calls: 28,964 (52%)

Puts: 26,804 (48%)

Current vs Prior 7-Day Avg -11.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.41% | 5.28%3.41% | 9.24%

Prior 3.61% | 5.28%3.61% | 9.25%

Current vs Prior -5.67% | -0.04%-5.67% | -0.08%

Prior 7-Day Avg 3.44% | 4.95%4.81% | 9.48%

Current vs 7-Day Avg -0.86% | +6.60%-29.16% | -2.55%

Prior 7-Day Eod 3.61% | 5.28%3.61% | 9.25%

Current vs 7-Day Eod -5.67% | -0.04%-5.67% | -0.08%

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

Below-average activity with volume down 51% vs prior. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

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. 38 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	45.00	49.90	$47.45	10.3%	2	0.98	41
$310.00	Sep 18	62.90	71.30	$67.10	12.5%	1	0.97	17
$320.00	Oct 16	57.40	63.70	$60.55	10.4%	2	0.93	15
$355.00	Sep 18	20.20	25.00	$22.60	21.2%	1	0.92	104
$340.00	Oct 2	36.10	43.10	$39.60	17.7%	2	0.88	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	20.90	25.70	$23.30	20.6%	1	0.97	--
$390.00	Sep 18	12.00	17.70	$14.85	38.4%	16	0.84	--
$385.00	Sep 18	8.70	12.60	$10.65	36.6%	6	0.72	78
$380.00	Sep 25	8.10	12.20	$10.15	40.4%	8	0.55	--
$380.00	Sep 18	3.00	10.70	$6.85	112.4%	26	0.55	458

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 1.9K, top 111)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Sep 18	2.25	5.00	$3.63	75.8%	111	0.38	23
$400.00	Oct 16	6.10	8.80	$7.45	36.2%	110	0.31	422
$405.00	Sep 25	0.00	1.60	$0.80	200.0%	71	0.09	191
$387.50	Sep 18	1.05	2.70	$1.88	87.8%	66	0.24	72
$395.00	Oct 16	6.00	11.50	$8.75	62.9%	35	0.35	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	1.30	2.45	$1.88	61.2%	102	0.20	448
$367.50	Sep 18	1.15	3.20	$2.17	94.5%	80	0.24	89
$330.00	Sep 18	0.00	0.35	$0.18	194.4%	55	0.02	900
$360.00	Oct 2	1.75	8.20	$4.97	129.8%	55	0.27	51
$362.50	Sep 18	0.00	3.70	$1.85	200.0%	51	0.19	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 30.5%, max 73.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 18	Oct 16	60.6%	34.8%	73.8%	6	238
$372.50	Sep 18	Sep 25	51.0%	35.3%	44.4%	25	42
$377.50	Sep 18	Oct 2	45.7%	33.1%	37.9%	8	440
$365.00	Sep 18	Oct 16	47.5%	34.6%	37.2%	12	418
$375.00	Sep 18	Oct 23	49.7%	40.4%	22.9%	25	413

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 18	Oct 30	60.6%	42.2%	43.6%	44	357
$380.00	Sep 18	Oct 16	50.5%	36.0%	40.3%	31	1.1K
$365.00	Sep 18	Oct 16	47.5%	34.6%	37.2%	111	595
$375.00	Sep 18	Oct 23	49.7%	40.4%	22.9%	8	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 4.00, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Oct 16	$1.00	$4.00	$1.00	60%	4.00	$371.00
$390.00	$400.00	Oct 23	$2.40	$7.60	$2.40	42%	3.17	$392.40
$400.00	$415.00	Oct 23	$3.20	$11.80	$3.20	36%	3.69	$403.20
$375.00	$377.50	Sep 18	$0.40	$2.10	$0.40	57%	5.25	$375.40
$370.00	$372.50	Sep 18	$0.75	$1.75	$0.75	72%	2.33	$370.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$305.00	Oct 9	$0.17	$19.83	$0.17	7%	116.65	$324.83
$380.00	$377.50	Sep 25	$0.60	$1.90	$0.60	55%	3.17	$379.40
$355.00	$350.00	Oct 16	$0.55	$4.45	$0.55	26%	8.09	$354.45
$365.00	$360.00	Oct 2	$0.81	$4.19	$0.81	32%	5.17	$364.19
$380.00	$377.50	Sep 18	$0.80	$1.70	$0.80	55%	2.13	$379.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.32, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$400.00	Oct 2	$7.35	$7.35	$12.65	53%	0.58	$387.35
$380.00	$390.00	Oct 23	$5.85	$5.85	$4.15	49%	1.41	$385.85
$380.00	$382.50	Sep 18	$2.12	$2.12	$0.38	54%	5.58	$382.12
$380.00	$385.00	Oct 9	$3.25	$3.25	$1.75	51%	1.86	$383.25
$400.00	$405.00	Sep 25	$1.48	$1.48	$3.52	82%	0.42	$401.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$320.00	Oct 30	$4.85	$4.85	$15.15	78%	0.32	$335.15
$357.50	$350.00	Oct 2	$2.83	$2.83	$4.67	76%	0.61	$354.67
$335.00	$325.00	Sep 25	$1.85	$1.85	$8.15	88%	0.23	$333.15
$360.00	$350.00	Oct 9	$3.30	$3.30	$6.70	72%	0.49	$356.70
$375.00	$370.00	Sep 18	$2.87	$2.87	$2.13	57%	1.35	$372.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.88, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 18	Sep 25	$2.60	51.0%	35.3%
$375.00	Sep 18	Sep 25	$3.55	49.7%	36.5%
$380.00	Sep 18	Sep 25	$1.90	50.5%	37.6%
$377.50	Sep 18	Sep 25	$2.40	45.7%	37.7%
$382.50	Sep 18	Sep 25	$2.82	42.0%	36.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 18	Sep 25	$2.95	49.7%	36.5%
$380.00	Sep 18	Sep 25	$3.30	50.5%	37.6%
$377.50	Sep 18	Sep 25	$3.50	45.7%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.23% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Sep 18	$6.80	$5.40	$12.20	$362.80	$387.20	3.23%
$370.00	Sep 18	$9.85	$2.53	$12.38	$357.62	$382.38	3.28%
$377.50	Sep 18	$6.40	$6.05	$12.45	$365.05	$389.95	3.30%
$380.00	Sep 18	$5.75	$6.85	$12.60	$367.40	$392.60	3.34%
$385.00	Sep 18	$2.25	$10.65	$12.90	$372.10	$397.90	3.42%
$365.00	Sep 18	$13.95	$1.88	$15.83	$349.17	$380.83	4.20%
$390.00	Sep 18	$1.20	$14.85	$16.05	$373.95	$406.05	4.26%
$380.00	Sep 25	$7.65	$10.15	$17.80	$362.20	$397.80	4.72%
$377.50	Sep 25	$8.80	$9.55	$18.35	$359.15	$395.85	4.87%
$372.50	Sep 25	$11.70	$6.90	$18.60	$353.90	$391.10	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.82% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$365.00	Sep 18	$1.20	$1.88	$3.08	$361.92	$393.08
$390.00	$367.50	Sep 18	$1.20	$2.17	$3.37	$364.13	$393.37
$387.50	$365.00	Sep 18	$1.88	$1.88	$3.76	$361.24	$391.26
$387.50	$367.50	Sep 18	$1.88	$2.17	$4.05	$363.45	$391.55
$390.00	$370.00	Sep 18	$1.20	$2.53	$3.73	$366.27	$393.73
$385.00	$365.00	Sep 18	$2.25	$1.88	$4.13	$360.87	$389.13
$387.50	$370.00	Sep 18	$1.88	$2.53	$4.41	$365.59	$391.91
$385.00	$367.50	Sep 18	$2.25	$2.17	$4.42	$363.08	$389.42
$385.00	$370.00	Sep 18	$2.25	$2.53	$4.78	$365.22	$389.78
$405.00	$325.00	Oct 9	$4.10	$1.35	$5.45	$319.55	$410.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 1.99, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/360	400/405	Sep 25	$3.33	$1.67	57%	1.99	$356.67	$403.33
345/350	410/415	Oct 16	$3.39	$1.61	53%	2.11	$346.61	$413.39
345/350	415/420	Oct 16	$3.10	$1.90	57%	1.63	$346.90	$418.10
355/360	390/395	Sep 25	$3.35	$1.65	47%	2.03	$356.65	$393.35
355/360	408/410	Sep 25	$2.55	$2.45	62%	1.04	$357.45	$410.05
350/358	410/415	Oct 2	$3.58	$3.92	60%	0.91	$353.92	$413.58
335/340	410/415	Oct 16	$2.54	$2.46	60%	1.03	$337.46	$412.54
340/345	400/405	Sep 25	$2.00	$3.00	71%	0.67	$343.00	$402.00
355/360	410/415	Sep 18	$1.70	$3.30	77%	0.52	$358.30	$411.70
355/360	398/400	Sep 18	$2.02	$2.98	70%	0.68	$357.98	$399.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 27.57, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$385.00	$390.00	Oct 16	$0.15	$4.85	10%	32.33
$390.00	$395.00	$400.00	Oct 16	$0.15	$4.85	8%	32.33
$387.50	$390.00	$392.50	Sep 18	$0.16	$2.34	12%	14.62
$355.00	$360.00	$365.00	Oct 16	$0.30	$4.70	9%	15.67
$410.00	$415.00	$420.00	Oct 16	$0.29	$4.71	8%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 9	$0.35	$9.65	23%	27.57
$380.00	$385.00	$390.00	Sep 18	$0.40	$4.60	29%	11.50
$365.00	$370.00	$375.00	Oct 16	$0.20	$4.80	10%	24.00
$365.00	$367.50	$370.00	Sep 18	$0.07	$2.43	8%	34.71
$375.00	$377.50	$380.00	Sep 18	$0.15	$2.35	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.85, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$355.00	1:2	Oct 16	-$0.85	$34.15
$400.00	$420.00	1:2	Oct 30	-$2.50	$17.50
$345.00	$360.00	1:2	Oct 2	-$10.05	$4.95
$390.00	$400.00	1:2	Oct 9	-$1.45	$8.55
$425.00	$435.00	1:2	Oct 16	-$0.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$355.00	1:2	Oct 23	-$2.90	$17.10
$400.00	$390.00	1:2	Sep 18	-$6.40	$3.60
$350.00	$335.00	1:2	Oct 23	-$1.76	$13.24
$372.50	$365.00	1:2	Sep 25	-$1.30	$6.20
$370.00	$360.00	1:2	Oct 9	-$2.35	$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.45%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Oct 30	$16.80	0.45	3.4%	4.45%	7.86%	1	--
$400.00	Oct 30	$10.00	0.38	6.1%	2.65%	8.71%	1	9
$380.00	Oct 23	$15.60	0.51	0.8%	4.14%	4.89%	4	12
$390.00	Oct 23	$11.10	0.42	3.4%	2.94%	6.35%	2	--
$415.00	Oct 23	$5.60	0.27	10.0%	1.48%	11.52%	1	--
$400.00	Oct 23	$7.40	0.36	6.1%	1.96%	8.02%	11	--
$420.00	Oct 30	$4.10	0.26	11.4%	1.09%	12.45%	1	17
$380.00	Oct 16	$12.90	0.49	0.8%	3.42%	4.17%	14	309
$400.00	Oct 16	$6.10	0.31	6.1%	1.62%	7.67%	110	422
$390.00	Oct 16	$7.30	0.39	3.4%	1.94%	5.34%	2	314

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 1,545

Total Puts 1,396

Put/Call Ratio 0.90

Net Difference 149

Prior's Put/Call Breakdown

Total Calls 2,704

Total Puts 3,240

Put/Call Ratio 1.20

Net Difference -536

Prior 7-Day Put/Call Summary

Total Calls 29,338

Total Puts 29,783

Average Put/Call Ratio 1.19

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