Tour v309
MDT
MEDTRONIC PLC
$83.87 +1.80%
$83.35 (-0.62%)🌙
as of 07/10 06:46 PM
(7/9 18:45) ◀
|
Friday, July 10, 2026 (6:46pm)
January 2026
|
▶ (7/13 18:45)
◀ 7/10 18:46 ▶

Option Volume

Detail
ℹ
Current (07/10) 8,805
Calls: 6,750 (77%)
Puts: 2,055 (23%)
Prior (07/09) 5,039
Calls: 2,532 (50%)
Puts: 2,507 (50%)
Current vs Prior +74.74%
Calls: +166.59% (Calls)
Puts: -18.03% (Puts)
Prior 7-Day Total 88,244
Calls: 49,461 (56%)
Puts: 38,783 (44%)
Prior 7-Day Average 12,606
Calls: 7,065 (56%)
Puts: 5,540 (44%)
Current vs Prior 7-Day Avg -30.15%
Calls: -4.47%
Puts: -62.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.33M
Calls: $1.08M (81%)
Puts: $253.6K (19%)
Prior (07/09) $1.07M
Calls: $511.3K (48%)
Puts: $563.3K (52%)
Current vs Prior +23.91%
Calls: +110.83%
Puts: -54.98%
Prior 7-Day Total $18.02M
Calls: $11.00M (61%)
Puts: $7.01M (39%)
Prior 7-Day Average $2.57M
Calls: $1.57M (61%)
Puts: $1.00M (39%)
Current vs Prior 7-Day Avg -48.26%
Calls: -31.40%
Puts: -74.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.30
Prior (07/09) 0.99
Current vs Prior -69.25%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -67.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 131,918
Calls: 77,176 (59%)
Puts: 54,742 (41%)
Prior (07/09) 125,016
Calls: 82,262 (66%)
Puts: 42,754 (34%)
Current vs Prior +5.52%
Prior 7-Day Total 968,002
Calls: 607,868 (63%)
Puts: 360,134 (37%)
Prior 7-Day Average 138,286
Calls: 86,838 (63%)
Puts: 51,447 (37%)
Current vs Prior 7-Day Avg -4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.72% | 5.26%5.26% | 8.31%
Prior 1.75% | 3.60%3.60% | 9.56%
Current vs Prior +200.85% | +83.90%+45.86% | -13.11%
Prior 7-Day Avg 2.58% | 3.94%4.02% | 9.51%
Current vs 7-Day Avg +103.88% | +68.29%+30.89% | -12.58%
Prior 7-Day Eod 1.75% | 3.60%-- | --
Current vs 7-Day Eod +200.85% | +83.90%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.97% | 11.97%
Calls: 14.08% | 8.46%
Puts: 17.86% | 15.48%
Prior 15.97% | 11.97%
Calls: 14.08% | 8.46%
Puts: 17.86% | 15.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.97% | 11.97%
Calls: 14.08% | 8.46%
Puts: 17.86% | 15.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.08M) vs puts ($253.6K). Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (6,750 calls vs 2,055 puts). P/C ratio dropping 69% - sentiment shifting bullish.

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

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. 40 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1711.8015.75$13.7828.7%11.00--
$80.00Jul 172.645.00$3.8261.8%451.006.3K
$81.00Jul 171.114.95$3.03126.7%31.00685
$82.00Jul 171.924.25$3.0975.4%211.00329
$82.50Jul 171.571.97$1.7722.6%401.004.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.003.30$1.65200.0%201.00--
$84.00Jul 171.093.30$2.19100.9%2850.647
$85.00Jul 242.104.30$3.2068.7%10.58166
$85.00Aug 213.053.45$3.2512.3%30.551.1K
$84.00Jul 241.443.75$2.6088.8%20.5550

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 6.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.000.01$0.01100.0%1.4K0.021.0K
$84.00Jul 100.000.10$0.05200.0%8720.33201
$84.00Jul 170.691.03$0.8639.5%6060.411.8K
$83.00Jul 100.002.14$1.07200.0%2680.60402
$85.00Jul 170.441.12$0.7887.2%2530.324.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 171.093.30$2.19100.9%2850.647
$80.00Jul 240.260.51$0.3964.1%2730.19367
$70.00Aug 210.000.55$0.28196.4%1050.06--
$72.50Jul 170.010.62$0.32190.6%570.08546
$77.50Jul 170.001.78$0.89200.0%530.211.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 1050.8%, max 3823.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 10Jul 241544.5%64.1%2309.5%23
$83.00Jul 10Aug 7584.1%24.6%2270.9%280435
$80.00Jul 10Aug 21518.4%26.5%1855.1%272.0K
$75.00Jul 10Aug 21570.6%29.5%1836.5%25317
$88.00Jul 10Aug 14444.5%24.4%1725.3%32
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 10Aug 141950.3%49.7%3823.4%226
$72.00Jul 10Jul 172077.8%65.3%3081.0%573
$83.00Jul 10Aug 7584.1%24.6%2270.9%21637
$80.00Jul 10Aug 21518.4%26.5%1855.1%441.3K
$79.00Jul 10Aug 7327.4%29.4%1012.4%18241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 15.67, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.15$2.35$0.1515.67$92.65
$90.00$92.50Aug 21$0.27$2.23$0.278.26$90.27
$86.00$87.00Jul 17$0.13$0.87$0.136.69$86.13
$83.00$84.00Jul 31$0.13$0.87$0.136.69$83.13
$89.00$90.00Aug 7$0.19$0.81$0.194.26$89.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.17$2.33$0.1713.71$74.83
$72.00$70.00Jul 17$0.16$1.84$0.1611.50$71.84
$77.50$75.00Aug 21$0.23$2.27$0.239.87$77.27
$80.00$79.00Jul 17$0.14$0.86$0.146.14$79.86
$80.00$79.00Jul 10$0.17$0.83$0.174.88$79.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Jul 10$0.88$0.88$0.127.33$78.88
$75.00$80.00Jul 31$4.35$4.35$0.656.69$79.35
$82.00$83.00Jul 31$0.87$0.87$0.136.69$82.87
$85.00$86.00Aug 7$0.87$0.87$0.136.69$85.87
$78.00$79.00Aug 7$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$76.00Jul 17$0.84$0.84$0.165.25$76.16
$82.00$80.00Jul 31$1.41$1.41$0.592.39$80.59
$78.00$77.00Aug 7$0.68$0.68$0.322.12$77.32
$85.00$84.00Jul 24$0.60$0.60$0.401.50$84.40
$84.00$83.00Jul 31$0.46$0.46$0.540.85$83.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.63, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 10Jul 17$0.07570.6%85.4%
$88.00Jul 10Jul 17$0.08444.5%34.6%
$81.00Jul 10Jul 17$0.30252.3%26.6%
$86.00Jul 10Jul 17$0.34150.7%30.8%
$90.00Jul 17Aug 7$0.3733.5%24.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 17Jul 24$0.0871.1%54.0%
$80.00Jul 10Jul 17$0.09518.4%25.2%
$79.00Jul 10Jul 17$0.12327.4%24.9%
$73.00Jul 10Aug 14$0.131950.3%49.7%
$82.00Jul 10Jul 17$0.25268.8%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.98% of stock, avg 6.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 10$0.01$1.65$1.66$83.34$86.661.98%
$83.00Jul 10$1.07$1.07$2.14$80.86$85.142.55%
$82.00Jul 10$2.13$0.11$2.24$79.76$84.242.67%
$82.50Jul 17$1.77$0.56$2.33$80.17$84.832.78%
$81.00Jul 10$2.73$0.02$2.75$78.25$83.753.28%
$83.00Jul 17$2.22$0.67$2.89$80.11$85.893.45%
$84.00Jul 17$0.86$2.19$3.05$80.95$87.053.64%
$82.00Jul 17$3.09$0.36$3.45$78.55$85.454.11%
$81.00Jul 17$3.03$0.56$3.59$77.41$84.594.28%
$80.00Jul 17$3.82$0.27$4.09$75.91$84.094.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.19% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.00Jul 10$0.05$0.11$0.16$81.84$84.16
$88.00$82.00Jul 10$0.10$0.11$0.21$81.79$88.21
$87.00$82.00Jul 10$0.33$0.11$0.44$81.56$87.44
$87.00$82.00Jul 17$0.22$0.36$0.58$81.42$87.58
$86.00$82.00Jul 17$0.35$0.36$0.71$81.29$86.71
$87.00$82.50Jul 17$0.22$0.56$0.78$81.72$87.78
$87.00$81.00Jul 17$0.22$0.56$0.78$80.22$87.78
$95.00$72.50Aug 21$0.42$0.37$0.79$71.71$95.79
$86.00$82.50Jul 17$0.35$0.56$0.91$81.59$86.91
$86.00$81.00Jul 17$0.35$0.56$0.91$80.09$86.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 11.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/7880/83Aug 7$2.75$0.2511.00$75.25$82.75
75/7783/84Jul 24$1.82$0.1810.11$75.18$84.82
80/8285/86Jul 31$1.79$0.218.52$80.21$86.79
77/7889/90Aug 7$0.87$0.136.69$77.13$89.87
75/7880/82Aug 21$2.16$0.346.35$75.34$82.16
75/7780/82Jul 24$1.72$0.286.14$75.28$81.72
80/8182/83Jul 24$0.85$0.155.67$80.15$82.85
72/7583/84Jul 17$2.11$0.395.41$72.89$85.11
83/8485/86Jul 31$0.84$0.165.25$83.16$85.84
72/7580/82Aug 21$2.10$0.405.25$72.90$82.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.12$2.3819.83
$78.00$79.00$80.00Aug 7$0.09$0.9110.11
$77.00$78.00$79.00Jul 10$0.12$0.887.33
$87.50$90.00$92.50Aug 21$0.50$2.004.00
$80.00$82.50$85.00Aug 21$0.54$1.963.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.06$2.4440.67
$70.00$72.50$75.00Aug 21$0.08$2.4230.25
$79.00$80.00$81.00Jul 17$0.15$0.855.67
$80.00$82.50$85.00Aug 21$0.43$2.074.81
$75.00$77.50$80.00Aug 21$0.44$2.064.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.01, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.01$4.99
$75.00$80.001:2Jul 31-$0.18$4.82
$87.00$93.001:2Jul 24-$1.73$4.27
$75.00$80.001:2Aug 21-$1.82$3.18
$87.50$90.001:2Aug 21-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$0.62$4.38
$79.00$73.001:2Jul 10-$2.13$3.87
$77.00$73.001:2Aug 14-$1.48$2.52
$83.00$80.001:2Aug 7-$0.54$2.46
$80.00$77.501:2Aug 21-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.47%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.070.451.4%2.47%3.82%994.9K
$84.00Aug 7$1.950.510.2%2.33%2.48%4431
$85.00Aug 14$1.790.451.4%2.13%3.48%2--
$85.00Aug 7$1.550.441.4%1.85%3.20%11--
$84.00Jul 31$1.420.500.2%1.69%1.85%10--
$87.50Aug 21$1.400.334.3%1.67%6.00%723.3K
$84.00Jul 24$1.320.460.2%1.57%1.73%401.3K
$85.00Jul 31$0.980.411.4%1.17%2.52%153
$85.00Jul 24$0.910.421.4%1.09%2.43%7078
$86.00Jul 31$0.860.342.5%1.03%3.57%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 6,750
Total Puts 2,055
Put/Call Ratio 0.30
Net Difference 4,695

Prior's Put/Call Breakdown

Total Calls 2,532
Total Puts 2,507
Put/Call Ratio 0.99
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 49,461
Total Puts 38,783
Average Put/Call Ratio 0.94
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...

Chart Title

Price — Past 7 Days

Add Card

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