Tour v531
ISRG
INTUITIVE SURGICAL I
$432.01 -3.73%
$432.68 (+0.16%)🌙
as of 10/30 06:35 PM
(10/29 18:35) ◀
|
Friday, October 30, 2026 (6:35pm)
January 2026
|
▶ (11/2 18:33)
◀ 10/30 18:35 ▶

Option Volume

Detail
ℹ
Current (10/30) 4,951
Calls: 2,336 (47%)
Puts: 2,615 (53%)
Prior (10/29) 2,540
Calls: 1,317 (52%)
Puts: 1,223 (48%)
Current vs Prior +94.92%
Calls: +77.37% (Calls)
Puts: +113.82% (Puts)
Prior 7-Day Total 51,366
Calls: 28,787 (56%)
Puts: 22,579 (44%)
Prior 7-Day Average 7,338
Calls: 4,112 (56%)
Puts: 3,225 (44%)
Current vs Prior 7-Day Avg -32.53%
Calls: -43.20%
Puts: -18.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30) $7.13M
Calls: $3.21M (45%)
Puts: $3.92M (55%)
Prior (10/29) $4.75M
Calls: $2.25M (47%)
Puts: $2.49M (53%)
Current vs Prior +50.25%
Calls: +42.45%
Puts: +57.29%
Prior 7-Day Total $72.68M
Calls: $51.51M (71%)
Puts: $21.16M (29%)
Prior 7-Day Average $10.38M
Calls: $7.36M (71%)
Puts: $3.02M (29%)
Current vs Prior 7-Day Avg -31.30%
Calls: -56.37%
Puts: +29.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 1.12
Prior (10/29) 0.93
Current vs Prior +20.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +48.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30) 44,274
Calls: 24,654 (56%)
Puts: 19,620 (44%)
Prior (10/29) 31,908
Calls: 20,851 (65%)
Puts: 11,057 (35%)
Current vs Prior +38.76%
Prior 7-Day Total 376,002
Calls: 226,605 (60%)
Puts: 149,397 (40%)
Prior 7-Day Average 53,714
Calls: 32,372 (60%)
Puts: 21,342 (40%)
Current vs Prior 7-Day Avg -17.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.43% | 3.82%7.00% | 10.03%
Prior 1.50% | 4.55%6.26% | 9.87%
Current vs Prior +153.92% | +22.46%+11.83% | +1.65%
Prior 7-Day Avg 3.68% | 5.57%7.49% | 10.69%
Current vs 7-Day Avg +3.82% | -0.01%-6.45% | -6.14%
Prior 7-Day Eod 1.50% | 4.55%6.26% | 9.87%
Current vs 7-Day Eod +153.92% | +22.46%+11.83% | +1.65%
Sentiment BEARISHBEARISH

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 50.77% | 37.15%
Calls: 57.88% | 36.88%
Puts: 43.66% | 37.41%
Current vs 7-Day Avg +12.61% | +10.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. Above-average activity with volume up 95% vs prior. Slightly bearish P/C ratio of 1.12. Rising open interest (up 39%) indicates new positions being established.

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 BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.2%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Oct 3081.6089.30$85.459.0%20.90--
$515.00Oct 3079.1086.80$82.959.3%40.90--

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. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 3013.2020.90$17.0545.2%21.0022
$425.00Oct 303.2010.90$7.05109.2%21.00--
$390.00Nov 638.9046.60$42.7518.0%10.956
$385.00Oct 3042.8051.50$47.1518.5%10.95--
$400.00Oct 3027.6036.30$31.9527.2%70.9529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 3054.1061.80$57.9513.3%10.99--
$517.50Oct 3081.6089.30$85.459.0%20.90--
$515.00Oct 3079.1086.80$82.959.3%40.90--
$445.00Oct 308.8015.60$12.2055.7%350.8930
$460.00Oct 3024.1031.80$27.9527.5%20.835

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 3.1K, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Nov 65.4010.40$7.9063.3%1450.5010
$445.00Oct 300.001.15$0.57201.8%1230.1163
$427.50Nov 66.9015.00$10.9574.0%730.6023
$450.00Nov 206.1011.00$8.5557.3%550.35493
$430.00Nov 2713.0020.90$16.9546.6%550.5410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Nov 60.952.90$1.92101.6%2500.1818
$405.00Nov 130.056.70$3.38196.7%1240.1812
$420.00Nov 60.957.50$4.22155.2%1210.29180
$402.50Nov 130.055.90$2.98196.3%1200.162
$422.50Nov 61.307.90$4.60143.5%1030.3244

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 1080.1%, max 2591.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Oct 30Nov 27852.1%31.7%2591.6%35173
$450.00Oct 30Dec 4655.6%33.5%1858.2%33188
$452.50Oct 30Nov 20678.6%35.3%1820.3%1477
$457.50Oct 30Nov 6724.3%40.6%1686.0%6168
$447.50Oct 30Nov 20498.2%35.1%1318.8%3429
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$452.50Oct 30Nov 20678.6%35.3%1820.3%8140
$450.00Oct 30Nov 20655.6%37.2%1662.0%12155
$420.00Oct 30Dec 4525.8%31.9%1547.9%224
$447.50Oct 30Nov 20498.2%35.1%1318.8%3436
$440.00Oct 30Dec 11430.5%33.0%1202.9%7095

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.51, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$430.00Dec 4$19.90$10.10$19.9079%0.51$419.90
$427.50$430.00Nov 20$0.15$2.35$0.1558%15.67$427.65
$425.00$430.00Oct 30$3.32$1.68$3.32100%0.51$428.32
$440.00$445.00Nov 20$1.00$4.00$1.0044%4.00$441.00
$450.00$455.00Nov 27$0.70$4.30$0.7034%6.14$450.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Nov 13$1.50$8.50$1.5032%5.67$418.50
$425.00$420.00Nov 20$0.95$4.05$0.9539%4.26$424.05
$445.00$442.50Oct 30$1.30$1.20$1.3089%0.92$443.70
$405.00$400.00Nov 27$0.27$4.73$0.2722%17.52$404.73
$440.00$437.50Nov 6$0.80$1.70$0.8062%2.12$439.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 1.22, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$500.00Nov 20$2.75$2.75$2.2585%1.22$497.75
$475.00$480.00Oct 30$2.40$2.40$2.6086%0.92$477.40
$452.50$455.00Oct 30$2.17$2.17$0.3381%6.58$454.67
$470.00$475.00Nov 6$2.15$2.15$2.8585%0.75$472.15
$462.50$465.00Oct 30$2.07$2.07$0.4384%4.81$464.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$392.50$390.00Nov 6$1.40$1.40$1.1089%1.27$391.10
$405.00$400.00Nov 20$1.90$1.90$3.1078%0.61$403.10
$402.50$385.00Nov 13$2.15$2.15$15.3584%0.14$400.35
$430.00$425.00Oct 30$1.72$1.72$3.2861%0.52$428.28
$410.00$390.00Dec 4$4.40$4.40$15.6072%0.28$405.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.29, cheapest $3.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Oct 30Nov 6$3.55366.2%35.1%
$435.00Oct 30Nov 6$4.55295.9%34.9%
$432.50Oct 30Nov 6$5.42216.4%32.5%
$430.00Oct 30Nov 6$4.87197.1%32.0%
$427.50Nov 6Nov 20$6.1034.6%32.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Oct 30Nov 6$5.70366.2%35.1%
$435.00Oct 30Nov 6$7.20295.9%34.9%
$432.50Oct 30Nov 6$5.45216.4%32.5%
$430.00Oct 30Nov 6$4.75197.1%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.13% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$435.00Oct 30$2.45$2.45$4.90$430.10$439.901.13%
$432.50Oct 30$2.48$2.45$4.93$427.57$437.431.14%
$430.00Oct 30$3.73$1.80$5.53$424.47$435.531.28%
$425.00Oct 30$7.05$0.08$7.13$417.87$432.131.65%
$437.50Oct 30$2.45$5.75$8.20$429.30$445.701.90%
$440.00Oct 30$2.45$8.35$10.80$429.20$450.802.50%
$445.00Oct 30$0.57$12.20$12.77$432.23$457.772.96%
$442.50Oct 30$2.45$10.90$13.35$429.15$455.853.09%
$420.00Oct 30$11.15$2.45$13.60$406.40$433.603.15%
$430.00Nov 6$8.60$6.55$15.15$414.85$445.153.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.75% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$442.50$400.00Oct 30$2.45$0.80$3.25$396.75$445.75
$440.00$400.00Oct 30$2.45$0.80$3.25$396.75$443.25
$437.50$400.00Oct 30$2.45$0.80$3.25$396.75$440.75
$435.00$430.00Oct 30$2.45$1.80$4.25$425.75$439.25
$437.50$430.00Oct 30$2.45$1.80$4.25$425.75$441.75
$435.00$400.00Oct 30$2.45$0.80$3.25$396.75$438.25
$432.50$430.00Oct 30$2.48$1.80$4.28$425.72$436.78
$440.00$430.00Oct 30$2.45$1.80$4.25$425.75$444.25
$442.50$430.00Oct 30$2.45$1.80$4.25$425.75$446.75
$442.50$420.00Oct 30$2.45$2.45$4.90$415.10$447.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 3.00, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/405475/480Nov 20$3.75$1.2561%3.00$401.25$478.75
360/365475/480Nov 20$2.80$2.2076%1.27$362.20$477.80
390/392460/462Nov 6$2.12$0.3877%5.58$390.38$462.12
415/420475/480Nov 20$4.10$0.9048%4.56$415.90$479.10
390/392458/460Nov 6$2.13$0.3773%5.76$390.37$459.63
390/392455/458Nov 6$2.08$0.4270%4.95$390.42$457.08
385/390475/480Nov 20$2.72$2.2871%1.19$387.28$477.72
390/392465/468Nov 6$1.80$0.7076%2.57$390.70$466.80
390/395475/480Nov 20$2.80$2.2068%1.27$392.20$477.80
405/410455/460Nov 27$4.00$1.0042%4.00$406.00$459.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 6.02, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Dec 4$2.85$17.1533%6.02
$400.00$410.00$420.00Nov 20$0.60$9.4018%15.67
$410.00$420.00$430.00Nov 27$0.80$9.2019%11.50
$442.50$445.00$447.50Nov 6$0.05$2.4514%49.00
$420.00$425.00$430.00Nov 13$0.35$4.6513%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Nov 20$0.08$4.927%61.50
$432.50$435.00$437.50Nov 6$0.05$2.459%49.00
$410.00$415.00$420.00Dec 4$0.20$4.808%24.00
$440.00$442.50$445.00Nov 6$0.20$2.3011%11.50
$420.00$422.50$425.00Nov 6$0.15$2.357%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. 102 found (best net $-6.20, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.50$420.001:2Nov 13-$6.20$11.30
$415.00$427.501:2Nov 6-$1.30$11.20
$430.00$450.001:2Dec 4-$2.30$17.70
$415.00$435.001:2Dec 11-$7.15$12.85
$425.00$430.001:2Oct 30-$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Dec 4-$1.90$18.10
$430.00$420.001:2Nov 13-$2.20$7.80
$385.00$365.001:2Nov 13-$0.23$19.77
$410.00$407.501:2Nov 6-$0.30$2.20
$425.00$410.001:2Dec 11-$5.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.45%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$435.00Dec 11$14.900.500.7%3.45%4.14%1--
$440.00Dec 11$12.000.461.9%2.78%4.63%1--
$455.00Dec 11$6.100.345.3%1.41%6.73%1--
$450.00Dec 4$7.000.374.2%1.62%5.78%1--
$440.00Nov 20$9.800.441.9%2.27%4.12%24383
$455.00Nov 27$5.400.315.3%1.25%6.57%2--
$435.00Nov 27$11.000.490.7%2.55%3.24%522
$450.00Nov 20$6.100.354.2%1.41%5.58%55493
$445.00Nov 20$7.200.393.0%1.67%4.67%22206
$470.00Dec 11$2.700.248.8%0.62%9.42%1--

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 2,336
Total Puts 2,615
Put/Call Ratio 1.12
Net Difference -279

Prior's Put/Call Breakdown

Total Calls 1,317
Total Puts 1,223
Put/Call Ratio 0.93
Net Difference 94

Prior 7-Day Put/Call Summary

Total Calls 28,787
Total Puts 22,579
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