ISRG
$491.62
Intuitive Surg
$6.38
1.31%

Option Analysis for Intuitive Surg

-
Options
3.8%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 18, 2019
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
13.1%
$446.01
20.0
191.0
$110.00
203.0
9.0
$0.10
77.6%
-23.9%
$254.00
2.0
60.0
$120.00
157.0
20.0
$0.15
75.6%
-23.6%
$248.90
1.0
31.0
$126.67
35.0
5.0
$0.10
74.3%
16.7%
$443.74
4.0
33.0
$130.00
82.0
22.0
$0.15
73.6%
-10.5%
$289.90
1.0
44.0
$150.00
378.0
3.0
$0.20
69.5%
7.7%
$369.50
2.0
4.0
$160.00
46.0
9.0
$0.30
67.5%
3.9%
$344.00
2.0
20.0
$166.67
354.0
30.0
$1.65
66.4%
-0.7%
$317.96
2.0
7.0
$170.00
57.0
20.0
$0.20
65.5%
7.5%
$351.96
1.0
6.0
$176.67
16.0
1.0
$2.25
64.5%
12.1%
$371.15
1.0
2.0
$180.00
82.0
9.0
$0.19
63.4%
-5.5%
$271.15
3.0
3.0
$193.33
740.0
1.0
$1.30
60.9%
-1.6%
$283.74
2.0
31.0
$200.00
6,912.0
3.0
$0.40
59.4%
11.4%
$341.00
1.0
6.0
$206.67
614.0
6.0
$2.00
58.4%
11.1%
$336.42
1.0
4.0
$210.00
600.0
20.0
$0.96
57.5%
4.7%
$298.00
2.0
21.0
$216.67
1,179.0
2.0
$0.50
56.0%
11.4%
$327.57
1.0
22.0
$220.00
374.0
20.0
$0.90
55.4%
-9.8%
$220.00
1.0
7.0
$223.33
292.0
1.0
$1.66
54.9%
9.2%
$310.00
1.0
17.0
$226.67
90.0
60.0
$3.00
54.5%
-15.8%
$184.17
6.0
25.0
$230.00
129.0
1.0
$0.45
53.3%
-23.0%
$145.00
3.0
30.0
$233.33
767.0
5.0
$0.55
52.7%
-9.5%
$208.10
1.0
7.0
$236.67
114.0
6.0
$1.40
52.1%
-17.7%
$164.40
3.0
24.0
$240.00
213.0
1.0
$0.75
51.3%
16.6%
$330.00
3.0
19.0
$243.33
36.0
12.0
$2.20
51.0%
-20.4%
$144.53
1.0
30.0
$246.67
786.0
3.0
$0.60
49.9%
13.6%
$308.50
1.0
32.0
$250.00
1,165.0
37.0
$0.77
49.3%
13.2%
$303.29
1.0
11.0
$253.33
87.0
1.0
$0.45
48.6%
0.0%
$235.00
1.0
48.0
$256.67
210.0
5.0
$0.85
48.0%
8.4%
$273.00
1.0
80.0
$260.00
296.0
80.0
$0.75
47.3%
13.2%
$289.70
2.0
121.0
$266.67
1,301.0
1.0
$1.20
46.0%
1.2%
$227.35
1.0
1.0
$270.00
206.0
10.0
$1.30
45.3%
9.6%
$265.50
3.0
228.0
$273.33
130.0
3.0
$1.00
44.6%
-12.7%
$149.27
3.0
66.0
$280.00
559.0
180.0
$1.31
43.3%
5.9%
$234.00
15.0
363.0
$286.67
140.0
10.0
$1.62
42.0%
5.9%
$227.50
9.0
358.0
$293.33
80.0
2.0
$1.27
40.6%
-1.3%
$185.00
1.0
193.0
$300.00
493.0
20.0
$1.20
39.2%
-16.1%
$106.00
2.0
377.0
$306.67
146.0
1.0
$1.75
38.0%
17.0%
$265.30
9.0
13.0
$310.00
146.0
1.0
$1.51
37.3%
5.3%
$204.25
1.0
117.0
$313.33
77.0
1.0
$1.15
36.5%
-3.3%
$155.59
3.0
62.0
$320.00
696.0
10.0
$1.64
35.2%
7.7%
$203.00
1.0
157.0
$326.67
301.0
1.0
$2.30
34.0%
-0.4%
$159.53
3.0
8.0
$330.00
197.0
40.0
$1.83
33.2%
5.4%
$185.00
1.0
278.0
$333.33
613.0
1.0
$1.40
32.5%
-2.3%
$140.55
1.0
103.0
$340.00
352.0
2.0
$1.69
31.2%
11.0%
$199.00
1.0
21.0
$346.67
71.0
1.0
$2.05
29.9%
10.8%
$194.93
1.0
74.0
$350.00
892.0
95.0
$2.70
29.4%
6.5%
$170.00
3.0
466.0
$353.33
151.0
1.0
$1.80
28.5%
-0.2%
$130.45
3.0
67.0
$360.00
223.0
10.0
$2.40
27.3%
7.6%
$164.06
2.0
2.0
$365.00
39.0
1.0
$2.10
26.2%
1.0%
$130.00
1.0
159.0
$366.67
30.0
3.0
$2.45
25.9%
11.1%
$176.40
1.0
88.0
$370.00
270.0
10.0
$3.88
25.5%
10.8%
$171.26
9.0
206.0
$373.33
39.0
3.0
$2.05
24.5%
8.6%
$159.05
1.0
1.0
$375.00
32.0
2.0
$4.10
24.6%
6.2%
$141.90
3.0
494.0
$380.00
440.0
53.0
$4.60
23.6%
-1.3%
$100.11
1.0
1.0
$385.00
57.0
3.0
$3.47
22.4%
-2.8%
$91.40
1.0
75.0
$386.67
40.0
1.0
$3.14
22.0%
-1.7%
$93.10
1.0
16.0
$390.00
98.0
5.0
$5.80
21.9%
10.6%
$150.43
2.0
46.0
$393.33
20.0
5.0
$4.30
20.9%
6.1%
$126.66
1.0
2.0
$395.00
102.0
10.0
$4.19
20.5%
0.8%
$95.78
1.0
521.0
$400.00
407.0
11.0
$5.05
19.7%
0.2%
$86.00
1.0
51.0
$406.67
30.0
2.0
$4.80
18.3%
6.3%
$112.35
1.0
74.0
$410.00
76.0
62.0
$8.20
18.3%
8.6%
$120.39
8.0
31.0
$413.33
14.0
6.0
$5.10
17.0%
11.0%
$130.64
4.0
5.0
$415.00
25.0
14.0
$8.17
17.2%
1.5%
$78.75
5.0
437.0
$420.00
201.0
11.0
$7.19
16.0%
0.7%
$70.00
1.0
15.0
$425.00
233.0
24.0
$8.50
15.3%
1.4%
$72.00
2.0
110.0
$426.67
45.0
10.0
$6.50
14.5%
1.4%
$68.70
3.0
242.0
$430.00
230.0
100.0
$9.87
14.5%
1.5%
$65.60
10.0
58.0
$433.33
36.0
3.0
$16.20
15.2%
7.9%
$95.50
2.0
12.0
$435.00
34.0
12.0
$12.05
14.0%
2.2%
$62.25
4.0
172.0
$440.00
151.0
3.0
$11.92
12.9%
9.3%
$92.50
1.0
3.0
$445.00
27.0
3.0
$12.87
12.1%
2.8%
$58.50
1.0
35.0
$446.67
41.0
21.0
$13.00
11.8%
2.7%
$54.90
3.0
199.0
$450.00
1,026.0
4.0
$12.50
11.0%
2.4%
$50.00
10.0
151.0
$453.33
29.0
3.0
$6.90
9.2%
5.4%
$63.01
1.0
100.0
$455.00
37.0
1.0
$13.50
10.2%
3.8%
$50.30
2.0
500.0
$460.00
191.0
35.0
$18.00
10.1%
3.0%
$41.50
1.0
79.0
$465.00
35.0
36.0
$18.31
9.1%
11.4%
$81.00
1.0
119.0
$466.67
57.0
28.0
$12.30
7.6%
3.9%
$41.00
3.0
51.0
$470.00
86.0
1.0
$16.56
7.8%
11.3%
$73.60
5.0
59.0
$473.33
11.0
5.0
$15.10
6.8%
3.9%
$35.85
4.0
74.0
$475.00
258.0
1.0
$20.20
7.5%
5.0%
$36.10
3.0
329.0
$480.00
194.0
6.0
$22.90
7.0%
4.9%
$30.81
1.0
49.0
$485.00
251.0
2.0
$23.50
6.1%
6.1%
$34.90
1.0
10.0
$486.67
35.0
7.0
$26.90
6.5%
6.0%
$31.30
6.0
97.0
$490.00
138.0
4.0
$25.00
5.4%
6.0%
$27.87
1.0
123.0
$493.33
22.0
1.0
$27.97
5.3%
5.9%
$25.54
1.0
16.0
$495.00
41.0
1.0
$32.04
5.8%
6.9%
$25.65
4.0
961.0
$500.00
567.0
1.0
$32.20
4.8%
7.1%
$21.75
4.0
50.0
$505.00
72.0
2.0
$36.60
4.7%
10.6%
$37.00
1.0
25.0
$506.67
19.0
1.0
$22.80
1.6%
7.6%
$18.83
13.0
59.0
$510.00
95.0
3.0
$45.12
5.4%
8.5%
$20.00
1.0
25.0
$513.33
56.0
45.0
$26.30
0.9%
8.3%
$17.45
1.0
116.0
$515.00
68.0
1.0
$42.40
3.9%
9.2%
$16.80
5.0
315.0
$520.00
204.0
3.0
$47.55
3.9%
9.6%
$13.78
2.0
166.0
$525.00
76.0
42.0
$28.34
-1.0%
10.4%
$16.10
1.0
69.0
$526.67
50.0
22.0
$30.40
-0.9%
10.4%
$12.70
5.0
148.0
$530.00
28.0
1.0
$46.60
1.7%
10.6%
$10.47
10.0
241.0
$533.33
10.0
8.0
$34.30
-1.5%
11.2%
$11.44
1.0
51.0
$535.00
79.0
1.0
$53.13
2.0%
12.0%
$10.85
5.0
129.0
$540.00
198.0
1.0
$57.30
1.8%
12.5%
$8.00
17.0
49.0
$545.00
26.0
2.0
$66.90
2.8%
13.6%
$8.50
12.0
292.0
$550.00
45.0
8.0
$60.00
0.3%
14.4%
$7.30
1.0
73.0
$555.00
11.0
3.0
$74.70
2.3%
15.0%
$5.22
11.0
173.0
$560.00
45.0
11.0
$65.49
-0.6%
16.9%
$4.93
51.0
153.0
$570.00
22.0
2.0
$90.00
2.4%
18.7%
$3.56
3.0
251.0
$580.00
22.0
1.0
$79.73
-1.8%
22.5%
$2.47
43.0
613.0
$600.00
5.0
1.0
$115.00
1.3%
26.5%
$1.70
2.0
297.0
$620.00
1.0
1.0
$82.50
-9.3%
Option Activity Ahead of Earnings