ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$468.52 -2.82%

$465.00 (-0.75%)🌙

as of 11/05 06:36 PM

(11/4 18:39) ◀

Thursday, November 5, 2026 (6:36pm)

▶ (11/6 18:33)

◀ 11/5 18:36 ▶

Option Volume

Detail

ℹ

Current (11/05) 5,216

Calls: 2,724 (52%)

Puts: 2,492 (48%)

Prior (11/04) 11,009

Calls: 7,652 (70%)

Puts: 3,357 (30%)

Current vs Prior -52.62%

Calls: -64.40% (Calls)

Puts: -25.77% (Puts)

Prior 7-Day Total 31,752

Calls: 20,099 (63%)

Puts: 11,653 (37%)

Prior 7-Day Average 4,536

Calls: 2,871 (63%)

Puts: 1,664 (37%)

Current vs Prior 7-Day Avg +14.99%

Calls: -5.13%

Puts: +49.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05) $12.52M

Calls: $6.56M (52%)

Puts: $5.96M (48%)

Prior (11/04) $24.80M

Calls: $21.59M (87%)

Puts: $3.21M (13%)

Current vs Prior -49.52%

Calls: -69.62%

Puts: +85.88%

Prior 7-Day Total $56.14M

Calls: $39.75M (71%)

Puts: $16.39M (29%)

Prior 7-Day Average $8.02M

Calls: $5.68M (71%)

Puts: $2.34M (29%)

Current vs Prior 7-Day Avg +56.08%

Calls: +15.50%

Puts: +154.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 0.91

Prior (11/04) 0.44

Current vs Prior +108.53%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +28.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05) 46,128

Calls: 29,168 (63%)

Puts: 16,960 (37%)

Prior (11/04) 63,275

Calls: 41,245 (65%)

Puts: 22,030 (35%)

Current vs Prior -27.10%

Prior 7-Day Total 267,243

Calls: 167,781 (63%)

Puts: 99,462 (37%)

Prior 7-Day Average 38,177

Calls: 23,968 (63%)

Puts: 14,208 (37%)

Current vs Prior 7-Day Avg +20.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.97% | 5.27%6.93% | 10.34%

Prior 2.99% | 4.82%6.16% | 9.50%

Current vs Prior -0.67% | +9.32%+12.43% | +8.85%

Prior 7-Day Avg 3.15% | 5.10%6.54% | 9.93%

Current vs 7-Day Avg -5.88% | +3.28%+5.98% | +4.19%

Prior 7-Day Eod 2.99% | 4.82%6.16% | 9.50%

Current vs 7-Day Eod -0.67% | +9.32%+12.43% | +8.85%

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

Dollar volume significantly above 7-day average (56% higher). Below-average activity with volume down 53% vs prior. P/C ratio rising 109% - increased hedging/bearish positioning. Call-heavy open interest (29,168 calls vs 16,960 puts) suggests bullish positioning.

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 BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 11 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	87.60	92.00	$89.80	4.9%	2	0.99	112
$410.00	Dec 18	63.60	67.00	$65.30	5.2%	11	0.86	206
$420.00	Dec 18	55.30	58.70	$57.00	6.0%	1	0.82	--
$400.00	Nov 6	66.80	71.40	$69.10	6.7%	1	0.96	--
$390.00	Dec 18	79.00	85.80	$82.40	8.3%	1	0.92	--

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. 92 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	87.60	92.00	$89.80	4.9%	2	0.99	112
$400.00	Nov 6	66.80	71.40	$69.10	6.7%	1	0.96	--
$435.00	Nov 6	30.00	35.60	$32.80	17.1%	11	0.94	--
$400.00	Nov 20	66.00	72.40	$69.20	9.2%	3	0.94	266
$405.00	Nov 20	61.50	68.00	$64.75	10.0%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Nov 6	12.10	17.60	$14.85	37.0%	12	1.00	12
$485.00	Nov 6	15.10	21.20	$18.15	33.6%	13	1.00	101
$480.00	Nov 6	11.30	16.80	$14.05	39.1%	75	0.89	47
$477.50	Nov 6	9.40	14.70	$12.05	44.0%	17	0.84	19
$500.00	Nov 20	32.70	38.50	$35.60	16.3%	70	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 3.2K, top 441)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Dec 18	9.60	11.70	$10.65	19.7%	441	0.32	1.1K
$450.00	Dec 11	30.00	34.70	$32.35	14.5%	210	0.66	200
$480.00	Nov 6	0.00	4.20	$2.10	200.0%	61	0.23	85
$520.00	Dec 18	3.10	8.30	$5.70	91.2%	57	0.20	211
$440.00	Dec 18	38.00	43.60	$40.80	13.7%	47	0.72	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Nov 13	5.80	12.60	$9.20	73.9%	165	0.42	--
$480.00	Dec 18	25.60	30.60	$28.10	17.8%	84	0.56	146
$475.00	Nov 20	16.30	21.20	$18.75	26.1%	78	0.57	35
$480.00	Nov 6	11.30	16.80	$14.05	39.1%	75	0.89	47
$500.00	Nov 20	32.70	38.50	$35.60	16.3%	70	0.82	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 79.1%, max 175.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$490.00	Nov 6	Dec 18	95.2%	34.6%	175.1%	41	258
$460.00	Nov 6	Dec 18	74.5%	34.7%	114.5%	37	409
$470.00	Nov 6	Dec 18	65.3%	34.3%	90.6%	58	443
$480.00	Nov 6	Dec 18	67.8%	35.6%	90.5%	99	1.3K
$475.00	Nov 6	Dec 18	67.1%	37.1%	80.7%	18	130

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Nov 6	Dec 18	74.5%	34.7%	114.5%	38	154
$470.00	Nov 6	Dec 18	65.3%	34.3%	90.6%	21	18
$455.00	Nov 6	Dec 18	66.0%	35.1%	88.0%	13	32
$452.50	Nov 6	Nov 20	78.4%	43.3%	81.2%	5	131
$475.00	Nov 6	Dec 18	67.1%	37.1%	80.7%	42	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 2.13, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Dec 11	$1.75	$3.25	$1.75	59%	1.86	$461.75
$465.00	$470.00	Dec 4	$1.65	$3.35	$1.65	54%	2.03	$466.65
$510.00	$520.00	Dec 11	$0.92	$9.08	$0.92	22%	9.87	$510.92
$520.00	$530.00	Dec 4	$0.55	$9.45	$0.55	16%	17.18	$520.55
$450.00	$460.00	Dec 18	$5.60	$4.40	$5.60	66%	0.79	$455.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$480.00	Nov 6	$0.80	$1.70	$0.80	100%	2.13	$481.70
$465.00	$460.00	Nov 6	$0.32	$4.68	$0.32	44%	14.62	$464.68
$495.00	$480.00	Nov 20	$9.65	$5.35	$9.65	78%	0.55	$485.35
$482.50	$477.50	Nov 13	$2.30	$2.70	$2.30	74%	1.17	$480.20
$440.00	$430.00	Nov 27	$1.02	$8.98	$1.02	24%	8.80	$438.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.61, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$510.00	Dec 18	$4.25	$4.25	$5.75	68%	0.74	$504.25
$470.00	$475.00	Dec 4	$3.95	$3.95	$1.05	50%	3.76	$473.95
$472.50	$475.00	Nov 13	$2.35	$2.35	$0.15	55%	15.67	$474.85
$497.50	$500.00	Nov 6	$1.45	$1.45	$1.05	87%	1.38	$498.95
$520.00	$530.00	Nov 6	$1.62	$1.62	$8.38	88%	0.19	$521.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Nov 20	$1.90	$1.90	$3.10	93%	0.61	$383.10
$430.00	$385.00	Nov 13	$2.35	$2.35	$42.65	87%	0.06	$427.65
$445.00	$442.50	Nov 13	$1.56	$1.56	$0.94	78%	1.66	$443.44
$440.00	$435.00	Dec 11	$2.25	$2.25	$2.75	71%	0.82	$437.75
$415.00	$400.00	Nov 27	$2.02	$2.02	$12.98	87%	0.16	$412.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.35, cheapest $4.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Nov 6	Nov 13	$5.45	74.5%	40.5%
$462.50	Nov 6	Nov 13	$5.50	73.2%	42.4%
$475.00	Nov 6	Nov 13	$3.90	67.1%	38.2%
$470.00	Nov 6	Nov 13	$5.50	65.3%	42.8%
$472.50	Nov 6	Nov 13	$5.70	63.4%	43.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Nov 6	Nov 13	$4.02	74.5%	40.5%
$470.00	Nov 6	Nov 13	$4.95	65.3%	42.8%
$465.00	Nov 6	Nov 13	$6.30	55.8%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.35% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$465.00	Nov 6	$7.05	$3.95	$11.00	$454.00	$476.00	2.35%
$472.50	Nov 6	$3.95	$8.40	$12.35	$460.15	$484.85	2.64%
$470.00	Nov 6	$5.15	$7.65	$12.80	$457.20	$482.80	2.73%
$475.00	Nov 6	$3.40	$9.90	$13.30	$461.70	$488.30	2.84%
$460.00	Nov 6	$10.50	$3.63	$14.13	$445.87	$474.13	3.02%
$477.50	Nov 6	$2.45	$12.05	$14.50	$463.00	$492.00	3.09%
$480.00	Nov 6	$2.10	$14.05	$16.15	$463.85	$496.15	3.45%
$455.00	Nov 6	$14.65	$1.65	$16.30	$438.70	$471.30	3.48%
$482.50	Nov 6	$1.48	$14.85	$16.33	$466.17	$498.83	3.49%
$452.50	Nov 6	$16.75	$1.93	$18.68	$433.82	$471.18	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.80% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$455.00	Nov 6	$2.10	$1.65	$3.75	$451.25	$483.75
$480.00	$452.50	Nov 6	$2.10	$1.93	$4.03	$448.47	$484.03
$477.50	$455.00	Nov 6	$2.45	$1.65	$4.10	$450.90	$481.60
$477.50	$452.50	Nov 6	$2.45	$1.93	$4.38	$448.12	$481.88
$510.00	$400.00	Nov 27	$3.08	$1.63	$4.71	$395.29	$514.71
$480.00	$457.50	Nov 6	$2.10	$3.08	$5.18	$452.32	$485.18
$477.50	$457.50	Nov 6	$2.45	$3.08	$5.53	$451.97	$483.03
$475.00	$455.00	Nov 6	$3.40	$1.65	$5.05	$449.95	$480.05
$475.00	$452.50	Nov 6	$3.40	$1.93	$5.33	$447.17	$480.33
$480.00	$460.00	Nov 6	$2.10	$3.63	$5.73	$454.27	$485.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 1.63, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
380/385	500/505	Nov 20	$3.10	$1.90	73%	1.63	$381.90	$503.10
420/422	498/500	Nov 6	$2.30	$0.20	76%	11.50	$420.20	$499.80
380/385	490/495	Nov 20	$3.35	$1.65	65%	2.03	$381.65	$493.35
450/452	498/500	Nov 6	$2.38	$0.12	67%	19.83	$450.12	$499.88
380/385	505/510	Nov 20	$2.65	$2.35	78%	1.13	$382.35	$507.65
380/385	515/520	Nov 20	$2.32	$2.68	84%	0.87	$382.68	$517.32
380/385	495/500	Nov 20	$2.90	$2.10	69%	1.38	$382.10	$497.90
380/385	510/515	Nov 20	$2.30	$2.70	81%	0.85	$382.70	$512.30
380/385	485/490	Nov 20	$3.30	$1.70	60%	1.94	$381.70	$488.30
455/458	492/495	Nov 6	$2.13	$0.37	57%	5.76	$455.37	$494.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 32.33, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$460.00	$465.00	Nov 20	$0.15	$4.85	10%	32.33
$462.50	$465.00	$467.50	Nov 13	$0.10	$2.40	7%	24.00
$465.00	$470.00	$475.00	Nov 20	$0.30	$4.70	10%	15.67
$440.00	$450.00	$460.00	Dec 4	$0.90	$9.10	15%	10.11
$450.00	$455.00	$460.00	Nov 20	$0.35	$4.65	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$465.00	$470.00	$475.00	Nov 13	$0.15	$4.85	16%	32.33
$470.00	$475.00	$480.00	Dec 18	$0.10	$4.90	7%	49.00
$465.00	$470.00	$475.00	Nov 20	$0.25	$4.75	10%	19.00
$470.00	$475.00	$480.00	Nov 20	$0.30	$4.70	11%	15.67
$435.00	$440.00	$445.00	Dec 18	$0.20	$4.80	6%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-11.80, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$445.00	1:2	Dec 11	-$11.80	$18.20
$435.00	$450.00	1:2	Nov 13	-$10.80	$4.20
$550.00	$560.00	1:2	Dec 18	-$0.01	$9.99
$475.00	$490.00	1:2	Dec 11	-$5.45	$9.55
$480.00	$490.00	1:2	Nov 27	-$2.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Dec 4	-$4.30	$15.70
$470.00	$465.00	1:2	Nov 6	-$0.25	$4.75
$447.50	$432.50	1:2	Nov 20	-$1.10	$13.90
$430.00	$415.00	1:2	Nov 27	-$1.72	$13.28
$457.50	$455.00	1:2	Nov 6	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.91%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Dec 18	$18.30	0.48	1.4%	3.91%	5.29%	11	76
$470.00	Dec 18	$19.50	0.52	0.3%	4.16%	4.48%	27	318
$480.00	Dec 18	$14.70	0.45	2.5%	3.14%	5.59%	38	1.2K
$500.00	Dec 18	$9.60	0.32	6.7%	2.05%	8.77%	441	1.1K
$485.00	Dec 18	$12.40	0.41	3.5%	2.65%	6.16%	9	77
$490.00	Dec 18	$10.00	0.38	4.6%	2.13%	6.72%	32	198
$470.00	Dec 11	$17.10	0.51	0.3%	3.65%	3.97%	3	--
$475.00	Dec 11	$14.50	0.47	1.4%	3.09%	4.48%	10	--
$470.00	Dec 4	$16.40	0.50	0.3%	3.50%	3.82%	4	32
$495.00	Dec 18	$8.10	0.34	5.7%	1.73%	7.38%	2	22

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 2,724

Total Puts 2,492

Put/Call Ratio 0.91

Net Difference 232

Prior's Put/Call Breakdown

Total Calls 7,652

Total Puts 3,357

Put/Call Ratio 0.44

Net Difference 4,295

Prior 7-Day Put/Call Summary

Total Calls 20,099

Total Puts 11,653

Average Put/Call Ratio 0.71

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...

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