Tour v531
ISRG
INTUITIVE SURGICAL I
$445.88 -1.27%
$446.00 (+0.03%)🌙
as of 10/27 06:34 PM
(10/26 18:35) ◀
|
Tuesday, October 27, 2026 (6:34pm)
January 2026
|
▶ (10/28 18:35)
◀ 10/27 18:34 ▶

Option Volume

Detail
ℹ
Current (10/27) 4,677
Calls: 3,307 (71%)
Puts: 1,370 (29%)
Prior (10/26) 3,820
Calls: 1,994 (52%)
Puts: 1,826 (48%)
Current vs Prior +22.43%
Calls: +65.85% (Calls)
Puts: -24.97% (Puts)
Prior 7-Day Total 63,008
Calls: 34,590 (55%)
Puts: 28,418 (45%)
Prior 7-Day Average 9,001
Calls: 4,941 (55%)
Puts: 4,059 (45%)
Current vs Prior 7-Day Avg -48.04%
Calls: -33.08%
Puts: -66.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $6.47M
Calls: $5.02M (78%)
Puts: $1.45M (22%)
Prior (10/26) $12.83M
Calls: $11.55M (90%)
Puts: $1.28M (10%)
Current vs Prior -49.55%
Calls: -56.54%
Puts: +13.61%
Prior 7-Day Total $103.87M
Calls: $78.76M (76%)
Puts: $25.11M (24%)
Prior 7-Day Average $14.84M
Calls: $11.25M (76%)
Puts: $3.59M (24%)
Current vs Prior 7-Day Avg -56.39%
Calls: -55.38%
Puts: -59.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.41
Prior (10/26) 0.92
Current vs Prior -54.76%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -49.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 31,654
Calls: 18,765 (59%)
Puts: 12,889 (41%)
Prior (10/26) 36,670
Calls: 25,797 (70%)
Puts: 10,873 (30%)
Current vs Prior -13.68%
Prior 7-Day Total 471,880
Calls: 274,023 (58%)
Puts: 197,857 (42%)
Prior 7-Day Average 67,411
Calls: 39,146 (58%)
Puts: 28,265 (42%)
Current vs Prior 7-Day Avg -53.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.49% | 4.97%6.91% | 10.22%
Prior 3.25% | 5.29%7.07% | 10.30%
Current vs Prior +7.15% | -6.13%-2.36% | -0.78%
Prior 7-Day Avg 5.22% | 7.36%6.95% | 11.63%
Current vs 7-Day Avg -33.24% | -32.51%-0.62% | -12.17%
Prior 7-Day Eod 3.25% | 5.29%7.07% | 10.30%
Current vs 7-Day Eod +7.15% | -6.13%-2.36% | -0.78%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.17% | 40.93%
Calls: 66.21% | 40.00%
Puts: 48.13% | 41.86%
Prior 57.17% | 40.93%
Calls: 66.21% | 40.00%
Puts: 48.13% | 41.86%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 62.88% | 28.42%
Calls: 82.57% | 26.04%
Puts: 43.20% | 30.80%
Current vs 7-Day Avg -9.09% | +44.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.02M) vs puts ($1.45M). Extreme bullish P/C ratio of 0.41 - heavy call buying (3,307 calls vs 1,370 puts). P/C ratio dropping 55% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2057.0061.40$59.207.4%30.95--
$380.00Nov 2065.4070.90$68.158.1%10.96113
$385.00Oct 3058.8064.30$61.558.9%10.98--
PUTS (0)
No puts meet the criteria

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. 45 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 3058.8064.30$61.558.9%10.98--
$380.00Nov 2065.4070.90$68.158.1%10.96113
$400.00Nov 642.9051.20$47.0517.6%10.95--
$390.00Nov 2057.0061.40$59.207.4%30.95--
$395.00Nov 1350.4055.90$53.1510.3%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 3012.6017.90$15.2534.8%10.775
$455.00Oct 308.9014.10$11.5045.2%10.75205
$450.00Oct 305.6011.00$8.3065.1%30.59--
$450.00Nov 610.0015.00$12.5040.0%20.5464
$447.50Oct 304.909.70$7.3065.8%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 1.3K, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Oct 300.053.80$1.92195.3%530.2459
$450.00Nov 66.2011.70$8.9561.5%430.4653
$465.00Oct 300.251.15$0.70128.6%260.1138
$445.00Oct 306.5010.00$8.2542.4%240.5557
$470.00Oct 300.200.75$0.48114.6%220.07120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 60.555.20$2.88161.5%1650.1741
$390.00Nov 60.050.50$0.28160.7%1020.0249
$410.00Nov 130.055.90$2.98196.3%450.15--
$425.00Oct 300.451.10$0.7883.3%430.09101
$415.00Nov 130.406.20$3.30175.8%380.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 40.4%, max 67.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Oct 30Nov 2051.6%31.4%64.5%1255
$460.00Oct 30Nov 2045.5%28.9%57.4%25393
$445.00Oct 30Dec 444.4%30.0%47.8%2659
$440.00Oct 30Nov 2043.7%30.6%42.9%14490
$437.50Oct 30Nov 645.9%35.6%29.1%1032
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Oct 30Dec 451.6%30.9%67.3%3152
$445.00Oct 30Nov 2744.4%31.0%43.4%923
$440.00Oct 30Nov 2043.7%30.6%42.9%1974
$427.50Oct 30Nov 649.8%38.0%31.0%2733
$437.50Oct 30Nov 645.9%35.6%29.1%224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.65, avg 7.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$455.00Nov 27$24.20$15.80$24.2080%0.65$439.20
$442.50$445.00Oct 30$0.30$2.20$0.3062%7.33$442.80
$470.00$475.00Nov 20$0.20$4.80$0.2027%24.00$470.20
$450.00$455.00Nov 13$1.20$3.80$1.2046%3.17$451.20
$450.00$452.50Oct 30$0.15$2.35$0.1542%15.67$450.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$437.50$430.00Nov 6$1.47$6.03$1.4736%4.10$436.03
$410.00$400.00Nov 13$0.53$9.47$0.5315%17.87$409.47
$415.00$410.00Nov 27$0.30$4.70$0.3021%15.67$414.70
$420.00$415.00Nov 20$0.45$4.55$0.4522%10.11$419.55
$430.00$425.00Nov 20$0.80$4.20$0.8030%5.25$429.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.55, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$455.00$495.00Nov 27$10.27$10.27$29.7356%0.35$465.27
$452.50$455.00Oct 30$2.00$2.00$0.5062%4.00$454.50
$490.00$495.00Nov 20$1.35$1.35$3.6585%0.37$491.35
$470.00$475.00Nov 6$1.75$1.75$3.2576%0.54$471.75
$460.00$465.00Nov 6$2.05$2.05$2.9569%0.69$462.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$415.00Dec 4$5.30$5.30$9.7067%0.55$424.70
$445.00$440.00Nov 13$3.75$3.75$1.2552%3.00$441.25
$427.50$425.00Nov 6$1.65$1.65$0.8576%1.94$425.85
$415.00$410.00Nov 20$1.85$1.85$3.1581%0.59$413.15
$405.00$400.00Nov 27$1.47$1.47$3.5385%0.42$403.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.23, cheapest $8.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Oct 30Nov 20$8.3044.4%30.6%
$442.50Oct 30Nov 13$7.1042.0%32.1%
$440.00Oct 30Nov 6$4.2543.7%35.4%
$452.50Oct 30Nov 6$3.9040.5%36.4%
$447.50Oct 30Nov 6$4.1538.9%36.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Oct 30Nov 13$6.9544.4%34.7%
$440.00Oct 30Nov 6$3.5043.7%35.4%
$450.00Oct 30Nov 6$4.2035.2%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.81% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 30$4.25$8.30$12.55$437.45$462.552.81%
$442.50Oct 30$8.55$4.65$13.20$429.30$455.702.96%
$447.50Oct 30$5.95$7.30$13.25$434.25$460.752.97%
$455.00Oct 30$2.10$11.50$13.60$441.40$468.603.05%
$440.00Oct 30$10.15$3.95$14.10$425.90$454.103.16%
$445.00Oct 30$8.25$6.10$14.35$430.65$459.353.22%
$437.50Oct 30$11.90$3.45$15.35$422.15$452.853.44%
$435.00Oct 30$13.75$2.45$16.20$418.80$451.203.63%
$460.00Oct 30$2.60$15.25$17.85$442.15$477.854.00%
$432.50Oct 30$15.75$2.45$18.20$414.30$450.704.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.02% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$455.00$435.00Oct 30$2.10$2.45$4.55$430.45$459.55
$460.00$435.00Oct 30$2.60$2.45$5.05$429.95$465.05
$455.00$437.50Oct 30$2.10$3.45$5.55$431.95$460.55
$460.00$437.50Oct 30$2.60$3.45$6.05$431.45$466.05
$455.00$440.00Oct 30$2.10$3.95$6.05$433.95$461.05
$460.00$440.00Oct 30$2.60$3.95$6.55$433.45$466.55
$475.00$415.00Nov 13$3.78$3.30$7.08$407.92$482.08
$520.00$415.00Nov 27$1.25$5.13$6.38$408.62$526.38
$452.50$435.00Oct 30$4.10$2.45$6.55$428.45$459.05
$455.00$442.50Oct 30$2.10$4.65$6.75$435.75$461.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 1.78, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/415490/495Nov 20$3.20$1.8065%1.78$411.80$493.20
425/428480/482Nov 6$2.35$0.1562%15.67$425.15$482.35
410/415480/485Nov 20$3.22$1.7859%1.81$411.78$483.22
415/420470/475Nov 6$3.20$1.8059%1.78$416.80$473.20
415/420460/465Nov 6$3.50$1.5052%2.33$416.50$463.50
425/428470/475Nov 6$3.40$1.6052%2.12$424.10$473.40
395/400490/495Nov 20$2.33$2.6774%0.87$397.67$492.33
425/428460/465Nov 6$3.70$1.3046%2.85$423.80$463.70
425/428460/462Oct 30$1.94$0.5660%3.46$425.56$461.94
410/415500/505Nov 20$2.38$2.6271%0.91$412.62$502.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$455.00$495.00Nov 27$13.93$26.0765%1.87
$435.00$437.50$440.00Nov 6$0.05$2.457%49.00
$435.00$437.50$440.00Oct 30$0.10$2.4010%24.00
$425.00$427.50$430.00Nov 6$0.10$2.4010%24.00
$422.50$425.00$427.50Nov 6$0.10$2.407%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 13$0.70$9.3021%13.29
$390.00$400.00$410.00Nov 6$0.19$9.817%51.63
$420.00$425.00$430.00Nov 27$0.20$4.808%24.00
$425.00$430.00$435.00Nov 20$0.20$4.808%24.00
$415.00$420.00$425.00Nov 27$0.23$4.778%20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-3.10, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$520.001:2Nov 27-$0.15$14.85
$465.00$475.001:2Nov 13-$1.46$8.54
$455.00$465.001:2Nov 13-$2.65$7.35
$452.50$455.001:2Oct 30-$0.10$2.40
$482.50$490.001:2Nov 6-$0.06$7.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$430.001:2Nov 27-$3.10$11.90
$450.00$440.001:2Nov 6-$2.40$7.60
$415.00$395.001:2Dec 4-$0.75$19.25
$430.00$420.001:2Nov 13-$1.55$8.45
$410.00$400.001:2Nov 6-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.69%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Nov 20$12.000.490.9%2.69%3.62%6488
$455.00Nov 27$9.700.442.0%2.18%4.22%5--
$452.50Nov 20$9.800.461.5%2.20%3.68%2--
$455.00Nov 20$8.900.432.0%2.00%4.04%7307
$460.00Nov 20$6.600.373.2%1.48%4.65%6273
$465.00Nov 20$5.500.324.3%1.23%5.52%5174
$447.50Nov 13$10.000.490.4%2.24%2.61%1--
$450.00Nov 13$8.800.460.9%1.97%2.90%417
$455.00Nov 13$6.600.412.0%1.48%3.53%1--
$470.00Nov 20$3.600.275.4%0.81%6.22%13414

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 3,307
Total Puts 1,370
Put/Call Ratio 0.41
Net Difference 1,937

Prior's Put/Call Breakdown

Total Calls 1,994
Total Puts 1,826
Put/Call Ratio 0.92
Net Difference 168

Prior 7-Day Put/Call Summary

Total Calls 34,590
Total Puts 28,418
Average Put/Call Ratio 0.82
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