ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$436.87 +1.12%

$439.00 (+0.49%)🌙

as of 11/02 06:33 PM

(10/30 18:35) ◀

Monday, November 2, 2026 (6:33pm)

▶ (11/3 18:36)

◀ 11/2 18:33 ▶

Option Volume

Detail

ℹ

Current (11/02) 4,810

Calls: 3,437 (71%)

Puts: 1,373 (29%)

Prior (10/30) 4,951

Calls: 2,336 (47%)

Puts: 2,615 (53%)

Current vs Prior -2.85%

Calls: +47.13% (Calls)

Puts: -47.50% (Puts)

Prior 7-Day Total 37,625

Calls: 22,644 (60%)

Puts: 14,981 (40%)

Prior 7-Day Average 5,375

Calls: 3,234 (60%)

Puts: 2,140 (40%)

Current vs Prior 7-Day Avg -10.51%

Calls: +6.25%

Puts: -35.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $6.44M

Calls: $3.67M (57%)

Puts: $2.77M (43%)

Prior (10/30) $7.13M

Calls: $3.21M (45%)

Puts: $3.92M (55%)

Current vs Prior -9.71%

Calls: +14.26%

Puts: -29.33%

Prior 7-Day Total $61.37M

Calls: $44.30M (72%)

Puts: $17.08M (28%)

Prior 7-Day Average $8.77M

Calls: $6.33M (72%)

Puts: $2.44M (28%)

Current vs Prior 7-Day Avg -26.54%

Calls: -42.03%

Puts: +13.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.40

Prior (10/30) 1.12

Current vs Prior -64.31%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -46.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02) 36,324

Calls: 23,462 (65%)

Puts: 12,862 (35%)

Prior (10/30) 44,274

Calls: 24,654 (56%)

Puts: 19,620 (44%)

Current vs Prior -17.96%

Prior 7-Day Total 304,020

Calls: 186,138 (61%)

Puts: 117,882 (39%)

Prior 7-Day Average 43,431

Calls: 26,591 (61%)

Puts: 16,840 (39%)

Current vs Prior 7-Day Avg -16.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.81% | 5.77%7.07% | 9.84%

Prior 3.82% | 5.57%7.00% | 10.03%

Current vs Prior -0.21% | +3.62%+1.01% | -1.91%

Prior 7-Day Avg 3.11% | 5.11%6.93% | 10.27%

Current vs 7-Day Avg +22.39% | +12.91%+2.12% | -4.19%

Prior 7-Day Eod 3.82% | 5.57%7.00% | 10.03%

Current vs 7-Day Eod -0.21% | +3.62%+1.01% | -1.91%

Sentiment BULLISHBEARISH

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 57.17% | 40.93%

Calls: 66.21% | 40.00%

Puts: 48.13% | 41.86%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (3,437 calls vs 1,373 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (23,462 calls vs 12,862 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

🎯

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 5 of results (avg 7.7%, best 4.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	12.80	13.70	$13.25	6.8%	24	0.48	384
$425.00	Nov 6	14.70	15.90	$15.30	7.8%	1	0.83	--
$370.00	Nov 13	64.90	71.30	$68.10	9.4%	1	0.94	1
$375.00	Nov 20	60.00	66.20	$63.10	9.8%	3	0.98	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	82.10	86.00	$84.05	4.6%	1	0.90	2

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. 37 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	60.00	66.20	$63.10	9.8%	3	0.98	--
$402.50	Nov 13	33.00	38.80	$35.90	16.2%	1	0.97	1
$400.00	Nov 6	34.60	41.10	$37.85	17.2%	2	0.95	19
$370.00	Nov 13	64.90	71.30	$68.10	9.4%	1	0.94	1
$390.00	Nov 20	45.30	52.70	$49.00	15.1%	1	0.94	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	82.10	86.00	$84.05	4.6%	1	0.90	2
$490.00	Nov 6	49.60	57.00	$53.30	13.9%	2	0.87	--
$450.00	Nov 6	13.40	19.80	$16.60	38.6%	1	0.73	--
$455.00	Nov 20	21.00	28.50	$24.75	30.3%	2	0.68	76
$445.00	Nov 6	10.90	13.10	$12.00	18.3%	1	0.65	12

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 2.9K, top 557)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Nov 6	4.30	5.10	$4.70	17.0%	557	0.35	42
$450.00	Nov 20	8.60	9.80	$9.20	13.0%	254	0.37	505
$450.00	Nov 6	3.00	3.60	$3.30	18.2%	209	0.27	97
$477.50	Nov 13	0.00	4.90	$2.45	200.0%	125	0.14	--
$472.50	Nov 13	0.05	6.00	$3.03	196.4%	103	0.17	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 20	11.90	16.70	$14.30	33.6%	93	0.47	140
$430.00	Nov 6	1.50	5.80	$3.65	117.8%	51	0.33	34
$390.00	Nov 6	0.00	0.40	$0.20	200.0%	36	0.02	77
$420.00	Nov 6	0.20	2.65	$1.43	171.3%	30	0.15	236
$415.00	Nov 6	1.10	3.50	$2.30	104.3%	25	0.17	209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 26.3%, max 71.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Nov 6	Nov 20	53.2%	36.9%	44.3%	7	42
$435.00	Nov 6	Dec 4	50.2%	35.5%	41.4%	4	40
$450.00	Nov 6	Dec 11	45.1%	33.3%	35.5%	211	97
$457.50	Nov 6	Nov 13	48.0%	36.2%	32.6%	14	56
$440.00	Nov 6	Dec 4	44.4%	34.8%	27.4%	32	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Nov 6	Nov 20	58.7%	34.3%	71.0%	26	165
$415.00	Nov 6	Dec 11	53.9%	33.8%	59.5%	26	209
$435.00	Nov 6	Nov 27	50.2%	37.7%	33.3%	14	20
$440.00	Nov 6	Nov 20	44.4%	38.7%	14.5%	9	36
$427.50	Nov 6	Nov 20	44.0%	39.2%	12.2%	20	378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 45.30, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Dec 4	$0.50	$4.50	$0.50	50%	9.00	$440.50
$460.00	$470.00	Dec 4	$1.15	$8.85	$1.15	33%	7.70	$461.15
$440.00	$445.00	Nov 27	$0.75	$4.25	$0.75	50%	5.67	$440.75
$440.00	$445.00	Nov 20	$0.90	$4.10	$0.90	48%	4.56	$440.90
$455.00	$460.00	Nov 27	$0.25	$4.75	$0.25	34%	19.00	$455.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$407.50	Nov 13	$0.27	$12.23	$0.27	25%	45.30	$419.73
$425.00	$410.00	Nov 27	$2.15	$12.85	$2.15	35%	5.98	$422.85
$445.00	$440.00	Nov 20	$1.35	$3.65	$1.35	56%	2.70	$443.65
$445.00	$435.00	Nov 13	$4.25	$5.75	$4.25	62%	1.35	$440.75
$455.00	$447.50	Nov 20	$3.90	$3.60	$3.90	68%	0.92	$451.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 3.07, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$475.00	Nov 27	$3.77	$3.77	$1.23	74%	3.07	$473.77
$455.00	$460.00	Dec 11	$4.45	$4.45	$0.55	61%	8.09	$459.45
$475.00	$480.00	Dec 4	$3.40	$3.40	$1.60	75%	2.13	$478.40
$505.00	$510.00	Nov 27	$2.53	$2.53	$2.47	86%	1.02	$507.53
$460.00	$465.00	Nov 13	$2.87	$2.87	$2.13	75%	1.35	$462.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Nov 20	$4.85	$4.85	$0.15	53%	32.33	$430.15
$405.00	$400.00	Dec 11	$3.45	$3.45	$1.55	75%	2.23	$401.55
$410.00	$405.00	Nov 20	$3.10	$3.10	$1.90	76%	1.63	$406.90
$427.50	$422.50	Nov 20	$3.70	$3.70	$1.30	61%	2.85	$423.80
$407.50	$402.50	Nov 13	$2.22	$2.22	$2.78	81%	0.80	$405.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.93, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Nov 6	Nov 13	$2.85	57.0%	45.3%
$432.50	Nov 6	Nov 13	$2.55	43.3%	32.6%
$445.00	Nov 6	Nov 13	$1.90	44.6%	34.5%
$435.00	Nov 6	Nov 13	$5.45	50.2%	40.6%
$442.50	Nov 6	Nov 13	$3.70	45.4%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Nov 6	Nov 13	$4.00	44.6%	34.5%
$435.00	Nov 6	Nov 13	$3.60	50.2%	40.6%
$427.50	Nov 6	Nov 13	$2.95	44.0%	35.9%
$440.00	Nov 6	Nov 20	$6.60	44.4%	38.7%
$430.00	Nov 6	Nov 13	$5.95	36.4%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 3.51% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Nov 6	$7.50	$7.85	$15.35	$422.15	$452.85	3.51%
$430.00	Nov 6	$11.80	$3.65	$15.45	$414.55	$445.45	3.54%
$432.50	Nov 6	$10.00	$5.80	$15.80	$416.70	$448.30	3.62%
$440.00	Nov 6	$6.60	$9.60	$16.20	$423.80	$456.20	3.71%
$445.00	Nov 6	$4.70	$12.00	$16.70	$428.30	$461.70	3.82%
$435.00	Nov 6	$8.80	$8.15	$16.95	$418.05	$451.95	3.88%
$425.00	Nov 6	$15.30	$2.20	$17.50	$407.50	$442.50	4.01%
$442.50	Nov 6	$5.75	$12.75	$18.50	$424.00	$461.00	4.23%
$450.00	Nov 6	$3.30	$16.60	$19.90	$430.10	$469.90	4.56%
$422.50	Nov 6	$16.95	$4.78	$21.73	$400.77	$444.23	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.59% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$430.00	Nov 6	$3.30	$3.65	$6.95	$423.05	$456.95
$450.00	$427.50	Nov 6	$3.30	$4.05	$7.35	$420.15	$457.35
$450.00	$422.50	Nov 6	$3.30	$4.78	$8.08	$414.42	$458.08
$445.00	$430.00	Nov 6	$4.70	$3.65	$8.35	$421.65	$453.35
$450.00	$420.00	Nov 13	$4.65	$3.97	$8.62	$411.38	$458.62
$445.00	$427.50	Nov 6	$4.70	$4.05	$8.75	$418.75	$453.75
$450.00	$407.50	Nov 13	$4.65	$3.70	$8.35	$399.15	$458.35
$447.50	$430.00	Nov 6	$5.95	$3.65	$9.60	$420.40	$457.10
$442.50	$430.00	Nov 6	$5.75	$3.65	$9.40	$420.60	$451.90
$445.00	$422.50	Nov 6	$4.70	$4.78	$9.48	$413.02	$454.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 5.02, avg credit $2.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
402/408	485/490	Nov 13	$4.17	$0.83	68%	5.02	$403.33	$489.17
410/415	480/485	Dec 11	$4.67	$0.33	48%	14.15	$410.33	$484.67
400/410	470/475	Nov 27	$7.12	$2.88	49%	2.47	$402.88	$477.12
402/408	478/480	Nov 13	$3.67	$1.33	67%	2.76	$403.83	$481.17
405/410	465/470	Nov 20	$4.40	$0.60	52%	7.33	$405.60	$469.40
400/410	505/510	Nov 27	$5.88	$4.12	61%	1.43	$404.12	$510.88
405/410	475/480	Nov 20	$3.95	$1.05	57%	3.76	$406.05	$478.95
405/410	480/485	Nov 20	$3.65	$1.35	60%	2.70	$406.35	$483.65
402/408	455/458	Nov 13	$3.84	$1.16	53%	3.31	$403.66	$458.84
390/395	455/460	Nov 20	$3.57	$1.43	55%	2.50	$391.43	$458.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$437.50	$440.00	$442.50	Nov 6	$0.05	$2.45	10%	49.00
$445.00	$450.00	$455.00	Nov 27	$0.40	$4.60	12%	11.50
$430.00	$435.00	$440.00	Dec 4	$0.35	$4.65	9%	13.29
$475.00	$480.00	$485.00	Nov 20	$0.30	$4.70	6%	15.67
$445.00	$450.00	$455.00	Dec 4	$0.45	$4.55	10%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$432.50	$435.00	Nov 6	$0.20	$2.30	13%	11.50
$425.00	$430.00	$435.00	Nov 27	$0.40	$4.60	10%	11.50
$400.00	$405.00	$410.00	Dec 4	$0.45	$4.55	10%	10.11
$410.00	$412.50	$415.00	Nov 6	$0.43	$2.07	6%	4.81
$385.00	$390.00	$395.00	Nov 20	$0.63	$4.37	5%	6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-11.80, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$400.00	1:2	Nov 13	-$11.80	$18.20
$475.00	$480.00	1:2	Dec 4	-$0.15	$4.85
$485.00	$500.00	1:2	Dec 11	-$1.58	$13.42
$447.50	$450.00	1:2	Nov 13	-$0.50	$2.00
$490.00	$500.00	1:2	Dec 4	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Nov 27	-$0.55	$9.45
$427.50	$420.00	1:2	Nov 13	-$0.94	$6.56
$400.00	$390.00	1:2	Nov 13	-$0.03	$9.97
$410.00	$405.00	1:2	Nov 20	-$0.35	$4.65
$450.00	$435.00	1:2	Nov 27	-$7.60	$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.54%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Dec 11	$11.10	0.39	4.2%	2.54%	6.69%	1	--
$445.00	Dec 4	$13.20	0.46	1.9%	3.02%	4.88%	10	--
$440.00	Dec 4	$15.10	0.49	0.7%	3.46%	4.17%	12	--
$450.00	Dec 4	$11.20	0.41	3.0%	2.56%	5.57%	20	5
$450.00	Dec 11	$10.50	0.41	3.0%	2.40%	5.41%	2	--
$460.00	Dec 4	$7.80	0.33	5.3%	1.79%	7.08%	2	3
$475.00	Dec 11	$5.10	0.26	8.7%	1.17%	9.90%	4	--
$440.00	Nov 27	$13.30	0.50	0.7%	3.04%	3.76%	2	20
$445.00	Nov 27	$11.20	0.45	1.9%	2.56%	4.42%	4	44
$460.00	Dec 11	$7.00	0.33	5.3%	1.60%	6.90%	2	--

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 3,437

Total Puts 1,373

Put/Call Ratio 0.40

Net Difference 2,064

Prior's Put/Call Breakdown

Total Calls 2,336

Total Puts 2,615

Put/Call Ratio 1.12

Net Difference -279

Prior 7-Day Put/Call Summary

Total Calls 22,644

Total Puts 14,981

Average Put/Call Ratio 0.74

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