Tour v531
ISRG
INTUITIVE SURGICAL I
$444.18 -0.38%
$447.82 (+0.82%)🌙
as of 10/28 06:35 PM
(10/27 18:34) ◀
|
Wednesday, October 28, 2026 (6:35pm)
January 2026
|
▶ (10/29 18:35)
◀ 10/28 18:35 ▶

Option Volume

Detail
ℹ
Current (10/28) 1,712
Calls: 1,072 (63%)
Puts: 640 (37%)
Prior (10/27) 4,677
Calls: 3,307 (71%)
Puts: 1,370 (29%)
Current vs Prior -63.40%
Calls: -67.58% (Calls)
Puts: -53.28% (Puts)
Prior 7-Day Total 64,060
Calls: 36,045 (56%)
Puts: 28,015 (44%)
Prior 7-Day Average 9,151
Calls: 5,149 (56%)
Puts: 4,002 (44%)
Current vs Prior 7-Day Avg -81.29%
Calls: -79.18%
Puts: -84.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $2.74M
Calls: $1.84M (67%)
Puts: $902.8K (33%)
Prior (10/27) $6.47M
Calls: $5.02M (78%)
Puts: $1.45M (22%)
Current vs Prior -57.59%
Calls: -63.32%
Puts: -37.78%
Prior 7-Day Total $87.75M
Calls: $62.93M (72%)
Puts: $24.82M (28%)
Prior 7-Day Average $12.54M
Calls: $8.99M (72%)
Puts: $3.55M (28%)
Current vs Prior 7-Day Avg -78.11%
Calls: -79.52%
Puts: -74.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.60
Prior (10/27) 0.41
Current vs Prior +44.11%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 33,446
Calls: 22,059 (66%)
Puts: 11,387 (34%)
Prior (10/27) 31,654
Calls: 18,765 (59%)
Puts: 12,889 (41%)
Current vs Prior +5.66%
Prior 7-Day Total 472,019
Calls: 275,446 (58%)
Puts: 196,573 (42%)
Prior 7-Day Average 67,431
Calls: 39,349 (58%)
Puts: 28,081 (42%)
Current vs Prior 7-Day Avg -50.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.88% | 4.84%5.94% | 10.09%
Prior 3.49% | 4.97%6.91% | 10.22%
Current vs Prior -17.37% | -2.56%-13.96% | -1.27%
Prior 7-Day Avg 5.35% | 6.89%7.56% | 11.49%
Current vs 7-Day Avg -46.12% | -29.70%-21.42% | -12.19%
Prior 7-Day Eod 3.49% | 4.97%6.91% | 10.22%
Current vs 7-Day Eod -17.37% | -2.56%-13.96% | -1.27%
Sentiment BULLISHBULLISH

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 58.85% | 31.33%
Calls: 74.34% | 29.66%
Puts: 43.35% | 33.00%
Current vs 7-Day Avg -2.85% | +30.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.84M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.60.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 36 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 3025.4033.10$29.2526.3%21.00--
$420.00Oct 3020.7028.20$24.4530.7%21.0066
$425.00Oct 3015.8023.30$19.5538.4%21.00--
$400.00Nov 2042.5051.00$46.7518.2%10.96270
$405.00Oct 3035.6042.90$39.2518.6%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 3010.2016.30$13.2546.0%110.78--
$470.00Nov 2027.6033.80$30.7020.2%10.7689
$460.00Nov 1318.0025.50$21.7534.5%100.67--
$450.00Oct 305.0012.60$8.8086.4%130.66--
$450.00Nov 69.0016.50$12.7558.8%20.5666

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 782, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 60.305.90$3.10180.6%690.2025
$500.00Nov 60.000.65$0.33197.0%390.036
$502.50Nov 60.003.80$1.90200.0%370.1049
$450.00Oct 302.503.60$3.0536.1%340.36151
$475.00Oct 300.000.30$0.15200.0%310.0385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Nov 205.7010.00$7.8554.8%210.36131
$385.00Nov 200.101.15$0.63166.7%200.0491
$440.00Nov 209.2012.10$10.6527.2%150.42104
$450.00Oct 305.0012.60$8.8086.4%130.66--
$400.00Nov 201.302.00$1.6542.4%130.09269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 51.2%, max 94.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$437.50Oct 30Nov 2048.8%27.2%79.7%331
$452.50Oct 30Nov 2046.0%28.6%60.8%1664
$460.00Oct 30Nov 2046.2%28.8%60.2%20393
$442.50Oct 30Nov 2042.5%27.5%54.6%226
$455.00Oct 30Nov 2742.0%31.2%34.3%30133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Oct 30Nov 2053.4%27.5%94.2%23238
$437.50Oct 30Nov 2048.8%27.2%79.7%1233
$432.50Oct 30Nov 658.0%35.9%61.4%422
$442.50Oct 30Nov 2042.5%27.5%54.6%222
$440.00Oct 30Nov 2039.8%29.1%36.6%20193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.56, avg 6.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$440.00Nov 27$16.05$8.95$16.0582%0.56$431.05
$420.00$422.50Nov 20$0.50$2.00$0.5080%4.00$420.50
$445.00$450.00Nov 6$0.85$4.15$0.8552%4.88$445.85
$455.00$460.00Nov 6$0.40$4.60$0.4036%11.50$455.40
$480.00$490.00Nov 20$0.35$9.65$0.3518%27.57$480.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$370.00Nov 6$0.13$19.87$0.1310%152.85$389.87
$442.50$440.00Nov 20$0.45$2.05$0.4545%4.56$442.05
$440.00$435.00Nov 6$1.20$3.80$1.2041%3.17$438.80
$437.50$435.00Oct 30$0.27$2.23$0.2732%8.26$437.23
$425.00$420.00Nov 20$0.75$4.25$0.7527%5.67$424.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.82, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$455.00Nov 6$3.30$3.30$1.7056%1.94$453.30
$450.00$452.50Nov 20$2.30$2.30$0.2054%11.50$452.30
$475.00$480.00Nov 6$1.62$1.62$3.3884%0.48$476.62
$472.50$475.00Oct 30$1.08$1.08$1.4288%0.76$473.58
$460.00$465.00Nov 6$2.07$2.07$2.9369%0.71$462.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Nov 27$2.25$2.25$2.7583%0.82$402.75
$405.00$400.00Oct 30$1.52$1.52$3.4888%0.44$403.48
$440.00$437.50Nov 20$1.95$1.95$0.5558%3.55$438.05
$430.00$415.00Dec 4$4.70$4.70$10.3066%0.46$425.30
$430.00$427.50Oct 30$1.20$1.20$1.3078%0.92$428.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.49, cheapest $5.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$452.50Oct 30Nov 20$6.6046.0%28.6%
$442.50Oct 30Nov 20$7.4042.5%27.5%
$447.50Oct 30Nov 13$6.8746.2%34.8%
$450.00Oct 30Nov 6$6.2041.0%42.2%
$445.00Oct 30Nov 6$6.1529.4%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Oct 30Nov 20$5.3048.8%27.2%
$442.50Oct 30Nov 20$6.5042.5%27.5%
$447.50Nov 6Nov 20$1.5037.3%28.9%
$440.00Oct 30Nov 6$3.9239.8%33.1%
$450.00Oct 30Nov 6$3.9541.0%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.23% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$445.00Oct 30$3.95$5.95$9.90$435.10$454.902.23%
$442.50Oct 30$6.85$4.60$11.45$431.05$453.952.58%
$440.00Oct 30$8.60$3.23$11.83$428.17$451.832.66%
$450.00Oct 30$3.05$8.80$11.85$438.15$461.852.67%
$437.50Oct 30$9.80$3.40$13.20$424.30$450.702.97%
$455.00Oct 30$1.73$13.25$14.98$440.02$469.983.37%
$430.00Oct 30$15.35$2.55$17.90$412.10$447.904.03%
$425.00Oct 30$19.55$1.35$20.90$404.10$445.904.71%
$450.00Nov 6$9.25$12.75$22.00$428.00$472.004.95%
$430.00Nov 6$19.25$5.15$24.40$405.60$454.405.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.95% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$400.00Nov 27$2.17$2.05$4.22$395.78$509.22
$500.00$400.00Nov 27$2.48$2.05$4.53$395.47$504.53
$505.00$390.00Nov 27$2.17$2.45$4.62$385.38$509.62
$505.00$395.00Nov 27$2.17$2.53$4.70$390.30$509.70
$455.00$432.50Oct 30$1.73$2.90$4.63$427.87$459.63
$500.00$390.00Nov 27$2.48$2.45$4.93$385.07$504.93
$500.00$395.00Nov 27$2.48$2.53$5.01$389.99$505.01
$455.00$435.00Oct 30$1.73$3.13$4.86$430.14$459.86
$462.50$432.50Oct 30$2.20$2.90$5.10$427.40$467.60
$455.00$437.50Oct 30$1.73$3.40$5.13$432.37$460.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.08, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/405472/475Oct 30$2.60$2.4077%1.08$402.40$475.10
428/430472/475Oct 30$2.28$0.2266%10.36$427.72$474.78
420/425475/480Nov 6$3.12$1.8861%1.66$421.88$478.12
422/425472/475Oct 30$1.78$0.7275%2.47$423.22$474.28
400/405500/505Nov 27$2.56$2.4471%1.05$402.44$502.56
428/430462/465Oct 30$2.15$0.3558%6.14$427.85$464.65
428/430452/455Oct 30$2.27$0.2347%9.87$427.73$454.77
400/405462/465Oct 30$2.47$2.5368%0.98$402.53$464.97
420/425460/465Nov 6$3.57$1.4346%2.50$421.43$463.57
422/425462/465Oct 30$1.65$0.8566%1.94$423.35$464.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 24.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$442.50$445.00$447.50Nov 20$0.10$2.407%24.00
$455.00$460.00$465.00Nov 20$0.35$4.6510%13.29
$450.00$457.50$465.00Nov 13$0.80$6.7017%8.38
$495.00$500.00$505.00Nov 20$0.28$4.726%16.86
$435.00$437.50$440.00Nov 20$0.25$2.257%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$417.50$420.00Nov 20$0.08$2.423%30.25
$415.00$420.00$425.00Nov 6$0.80$4.2011%5.25
$410.00$415.00$420.00Nov 6$0.75$4.255%5.67
$445.00$450.00$455.00Oct 30$1.60$3.4025%2.13
$375.00$385.00$395.00Nov 20$0.94$9.062%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-3.35, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$440.001:2Nov 27-$3.35$21.65
$430.00$445.001:2Nov 6-$0.95$14.05
$430.00$437.501:2Oct 30-$4.25$3.25
$502.50$520.001:2Nov 6$0.00$17.50
$470.00$485.001:2Nov 13-$1.37$13.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$445.001:2Nov 13-$2.15$12.85
$430.00$415.001:2Dec 4-$1.05$13.95
$447.50$440.001:2Nov 6-$2.50$5.00
$395.00$385.001:2Nov 20-$0.01$9.99
$430.00$427.501:2Oct 30-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.06%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$445.00Nov 27$13.600.520.2%3.06%3.25%1--
$450.00Nov 20$10.900.461.3%2.45%3.76%17493
$450.00Nov 27$10.700.471.3%2.41%3.72%2--
$455.00Nov 27$7.500.422.4%1.69%4.12%3--
$445.00Nov 20$10.800.520.2%2.43%2.62%4211
$447.50Nov 20$9.500.490.8%2.14%2.89%4--
$475.00Dec 4$2.800.276.9%0.63%7.57%1020
$480.00Nov 27$2.700.238.1%0.61%8.67%2--
$452.50Nov 20$7.300.421.9%1.64%3.52%318
$455.00Nov 20$6.300.392.4%1.42%3.85%1310

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 1,072
Total Puts 640
Put/Call Ratio 0.60
Net Difference 432

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,045
Total Puts 28,015
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All