MDT - Options Database

MDT

MEDTRONIC PLC

$79.30 -5.11%

$79.42 (+0.15%)🌙

as of 07/14 07:09 PM

(7/13 18:45) ◀

Tuesday, July 14, 2026 (7:09pm)

▶ (7/15 18:51)

◀ 7/14 19:09 ▶

Option Volume

Detail

ℹ

Current (07/14) 17,577

Calls: 11,602 (66%)

Puts: 5,975 (34%)

Prior (07/13) 6,774

Calls: 4,623 (68%)

Puts: 2,151 (32%)

Current vs Prior +159.48%

Calls: +150.96% (Calls)

Puts: +177.78% (Puts)

Prior 7-Day Total 85,577

Calls: 53,883 (63%)

Puts: 31,694 (37%)

Prior 7-Day Average 12,225

Calls: 7,697 (63%)

Puts: 4,527 (37%)

Current vs Prior 7-Day Avg +43.78%

Calls: +50.72%

Puts: +31.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $3.13M

Calls: $1.88M (60%)

Puts: $1.25M (40%)

Prior (07/13) $1.11M

Calls: $683.0K (61%)

Puts: $429.3K (39%)

Current vs Prior +181.44%

Calls: +175.94%

Puts: +190.20%

Prior 7-Day Total $16.57M

Calls: $11.51M (69%)

Puts: $5.05M (31%)

Prior 7-Day Average $2.37M

Calls: $1.64M (69%)

Puts: $721.9K (31%)

Current vs Prior 7-Day Avg +32.26%

Calls: +14.58%

Puts: +72.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.52

Prior (07/13) 0.47

Current vs Prior +10.68%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -11.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 166,005

Calls: 103,235 (62%)

Puts: 62,770 (38%)

Prior (07/13) 115,603

Calls: 88,669 (77%)

Puts: 26,934 (23%)

Current vs Prior +43.60%

Prior 7-Day Total 973,825

Calls: 623,909 (64%)

Puts: 349,916 (36%)

Prior 7-Day Average 139,117

Calls: 89,129 (64%)

Puts: 49,988 (36%)

Current vs Prior 7-Day Avg +19.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.18% | 4.38%3.18% | 8.76%

Prior 2.97% | 4.28%2.97% | 8.77%

Current vs Prior +7.08% | +2.15%+7.08% | -0.08%

Prior 7-Day Avg 3.16% | 4.44%4.05% | 9.18%

Current vs 7-Day Avg +0.67% | -1.53%-21.52% | -4.58%

Prior 7-Day Eod 2.97% | 4.28%2.97% | 8.77%

Current vs 7-Day Eod +7.08% | +2.15%+7.08% | -0.08%

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

Moderately bullish flow with 60% call dollar volume ($1.88M). Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 159% vs prior - elevated interest. Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 15 of results (avg 7.8%, best 5.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 7	2.37	2.53	$2.45	6.5%	3	0.54	--
$65.00	Aug 21	14.35	15.55	$14.95	8.0%	16	0.96	--
$80.00	Aug 21	2.49	2.71	$2.60	8.5%	308	0.48	1.7K
$79.00	Jul 31	1.98	2.18	$2.08	9.6%	6	0.54	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 7	2.31	2.45	$2.38	5.9%	6	0.53	14
$81.00	Aug 7	2.87	3.05	$2.96	6.1%	2	0.60	2
$83.00	Jul 24	3.75	4.00	$3.88	6.4%	755	0.86	171
$80.00	Aug 21	2.85	3.05	$2.95	6.8%	243	0.52	1.3K
$79.00	Aug 7	1.83	1.97	$1.90	7.4%	1	0.46	251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 24	0.70	0.85	$0.77	19.5%	174	0.34	24

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	0.78	0.92	$0.85	16.5%	13	0.29	318

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	14.35	15.55	$14.95	8.0%	16	0.96	--
$76.00	Jul 17	2.47	5.55	$4.01	76.8%	2	0.92	--
$70.00	Aug 21	9.55	10.80	$10.18	12.3%	10	0.92	97
$70.00	Jul 17	8.50	10.65	$9.57	22.5%	2	0.91	--
$75.00	Jul 24	3.30	5.85	$4.57	55.8%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	1.80	3.40	$2.60	61.5%	52	1.00	309
$82.50	Jul 17	1.38	4.85	$3.12	111.2%	43	1.00	1.5K
$83.00	Jul 17	2.83	4.95	$3.89	54.5%	23	1.00	303
$84.00	Jul 17	2.64	6.45	$4.55	83.7%	11	1.00	--
$85.00	Jul 17	3.85	6.50	$5.18	51.2%	7	1.00	247

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 13.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	1.51	1.69	$1.60	11.2%	1.4K	0.35	1.7K
$79.00	Jul 17	0.99	1.68	$1.34	51.5%	1.0K	0.62	65
$85.00	Jul 17	0.02	0.03	$0.03	33.3%	976	0.03	4.8K
$85.00	Aug 21	0.82	1.01	$0.92	20.7%	824	0.23	4.9K
$80.00	Jul 17	0.55	0.70	$0.63	23.8%	528	0.44	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	3.75	4.00	$3.88	6.4%	755	0.86	171
$84.00	Jul 24	4.15	4.90	$4.53	16.6%	733	0.90	51
$65.00	Aug 14	0.00	0.23	$0.12	191.7%	435	0.03	--
$65.00	Aug 21	0.02	0.27	$0.15	166.7%	378	0.04	338
$70.00	Aug 7	0.06	0.32	$0.19	136.8%	262	0.06	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 86.4%, max 366.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 17	Aug 21	185.4%	39.7%	366.9%	108	714
$70.00	Jul 17	Aug 21	116.9%	28.9%	305.0%	12	97
$89.00	Jul 17	Jul 31	138.9%	40.1%	246.4%	3	41
$87.00	Jul 17	Aug 7	72.4%	28.8%	151.6%	29	190
$87.50	Jul 17	Aug 21	66.9%	28.9%	131.7%	374	4.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	139.0%	30.5%	355.5%	10	1.6K
$70.00	Jul 17	Aug 28	116.9%	37.3%	213.4%	150	1.4K
$72.00	Jul 17	Aug 14	89.7%	31.1%	188.2%	4	40
$75.00	Jul 17	Aug 21	42.5%	27.3%	55.9%	115	6.3K
$77.50	Jul 17	Aug 21	40.4%	26.3%	53.6%	103	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 49.00, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$90.00	Jul 24	$0.30	$3.70	$0.30	12.33	$86.30
$88.00	$90.00	Aug 14	$0.17	$1.83	$0.17	10.76	$88.17
$87.50	$90.00	Aug 21	$0.28	$2.22	$0.28	7.93	$87.78
$85.00	$86.00	Aug 28	$0.12	$0.88	$0.12	7.33	$85.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$65.00	Aug 7	$0.10	$4.90	$0.10	49.00	$69.90
$70.00	$65.00	Aug 14	$0.13	$4.87	$0.13	37.46	$69.87
$74.00	$72.00	Jul 24	$0.10	$1.90	$0.10	19.00	$73.90
$74.00	$70.00	Aug 7	$0.20	$3.80	$0.20	19.00	$73.80
$70.00	$67.50	Aug 21	$0.13	$2.37	$0.13	18.23	$69.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 20.74, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Aug 21	$4.77	$4.77	$0.23	20.74	$69.77
$71.00	$76.00	Jul 17	$4.31	$4.31	$0.69	6.25	$75.31
$75.00	$76.00	Jul 24	$0.83	$0.83	$0.17	4.88	$75.83
$72.50	$75.00	Aug 21	$1.78	$1.78	$0.72	2.47	$74.28
$79.00	$80.00	Jul 17	$0.71	$0.71	$0.29	2.45	$79.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Aug 21	$2.15	$2.15	$0.35	6.14	$82.85
$85.00	$82.00	Aug 7	$2.52	$2.52	$0.48	5.25	$82.48
$95.00	$94.00	Jul 17	$0.75	$0.75	$0.25	3.00	$94.25
$82.00	$80.00	Aug 14	$1.43	$1.43	$0.57	2.51	$80.57
$81.00	$80.00	Jul 17	$0.71	$0.71	$0.29	2.45	$80.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.55, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$0.06	32.5%	29.3%
$84.00	Jul 17	Jul 24	$0.14	36.0%	27.8%
$83.00	Jul 17	Jul 24	$0.19	28.9%	25.1%
$86.00	Jul 17	Jul 24	$0.23	57.6%	42.2%
$87.00	Jul 17	Jul 31	$0.23	72.4%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Jul 24	$0.16	42.5%	29.5%
$82.00	Jul 17	Jul 24	$0.19	26.6%	26.3%
$74.00	Jul 24	Aug 7	$0.20	32.9%	26.0%
$81.00	Jul 17	Jul 24	$0.23	27.0%	27.4%
$76.00	Jul 17	Jul 24	$0.24	38.1%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.28% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$0.63	$1.18	$1.81	$78.19	$81.81	2.28%
$79.00	Jul 17	$1.34	$0.64	$1.98	$77.02	$80.98	2.50%
$81.00	Jul 17	$0.29	$1.89	$2.18	$78.82	$83.18	2.75%
$78.00	Jul 17	$1.92	$0.30	$2.22	$75.78	$80.22	2.80%
$82.00	Jul 17	$0.11	$2.60	$2.71	$79.29	$84.71	3.42%
$77.50	Jul 17	$2.38	$0.37	$2.75	$74.75	$80.25	3.47%
$81.00	Jul 24	$0.77	$2.12	$2.89	$78.11	$83.89	3.64%
$80.00	Jul 24	$1.20	$1.74	$2.94	$77.06	$82.94	3.71%
$79.00	Jul 24	$1.73	$1.27	$3.00	$76.00	$82.00	3.78%
$82.50	Jul 17	$0.11	$3.12	$3.23	$79.27	$85.73	4.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 2.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$77.00	Jul 17	$0.11	$0.18	$0.29	$76.71	$82.29
$82.00	$78.00	Jul 17	$0.11	$0.30	$0.41	$77.59	$82.41
$81.00	$77.00	Jul 17	$0.29	$0.18	$0.47	$76.53	$81.47
$83.00	$75.00	Jul 24	$0.24	$0.23	$0.47	$74.53	$83.47
$82.00	$77.50	Jul 17	$0.11	$0.37	$0.48	$77.02	$82.48
$82.00	$70.00	Jul 17	$0.11	$0.41	$0.52	$69.48	$82.52
$83.00	$76.00	Jul 24	$0.24	$0.34	$0.58	$75.42	$83.58
$81.00	$78.00	Jul 17	$0.29	$0.30	$0.59	$77.41	$81.59
$86.00	$75.00	Jul 24	$0.36	$0.23	$0.59	$74.41	$86.59
$81.00	$77.50	Jul 17	$0.29	$0.37	$0.66	$76.84	$81.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 11.50, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/86	Aug 14	$1.84	$0.16	11.50	$80.16	$86.84
79/80	82/83	Jul 31	$0.90	$0.10	9.00	$79.10	$82.90
67/68	71/76	Jul 17	$4.48	$0.52	8.62	$63.02	$75.48
67/68	79/80	Jul 17	$0.88	$0.12	7.33	$66.62	$79.88
77/78	81/82	Aug 14	$0.88	$0.12	7.33	$77.12	$81.88
79/80	81/82	Aug 7	$0.87	$0.13	6.69	$79.13	$81.87
78/79	81/82	Aug 14	$0.87	$0.13	6.69	$78.13	$81.87
78/79	80/81	Aug 7	$0.86	$0.14	6.14	$78.14	$80.86
77/78	85/86	Aug 14	$0.86	$0.14	6.14	$77.14	$85.86
77/78	79/80	Jul 24	$0.85	$0.15	5.67	$77.15	$79.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$80.00	$81.00	$82.00	Aug 7	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Aug 14	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	Jul 24	$0.09	$0.91	10.11
$79.00	$80.00	$81.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.13	$2.37	18.23
$77.00	$78.00	$79.00	Jul 24	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Jul 31	$0.06	$0.94	15.67
$67.50	$70.00	$72.50	Aug 21	$0.16	$2.34	14.63
$74.00	$75.00	$76.00	Jul 24	$0.07	$0.93	13.29

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 $-0.90, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Jul 17	-$2.13	$2.87
$87.50	$90.00	1:2	Aug 21	-$0.03	$2.47
$82.50	$85.00	1:2	Aug 21	-$0.24	$2.26
$85.00	$87.50	1:2	Aug 21	-$0.26	$2.24
$92.50	$95.00	1:2	Aug 21	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$70.00	1:2	Aug 28	-$0.90	$3.10
$75.00	$72.00	1:2	Aug 14	-$0.31	$2.69
$70.00	$67.50	1:2	Aug 21	-$0.02	$2.48
$75.00	$72.00	1:2	Jul 17	-$0.53	$2.47
$75.00	$72.50	1:2	Aug 21	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.14%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 21	$2.49	0.48	0.9%	3.14%	4.02%	308	1.7K
$80.00	Aug 7	$1.85	0.47	0.9%	2.33%	3.22%	4	--
$82.00	Aug 28	$1.81	0.42	3.4%	2.28%	5.69%	2	1
$81.00	Aug 14	$1.64	0.43	2.1%	2.07%	4.21%	12	--
$83.00	Aug 28	$1.54	0.37	4.7%	1.94%	6.61%	3	--
$82.50	Aug 21	$1.51	0.35	4.0%	1.90%	5.94%	1.4K	1.7K
$80.00	Jul 31	$1.48	0.46	0.9%	1.87%	2.75%	9	463
$81.00	Aug 7	$1.39	0.40	2.1%	1.75%	3.90%	329	3
$84.00	Aug 28	$1.10	0.31	5.9%	1.39%	7.31%	2	--
$80.00	Jul 24	$1.05	0.44	0.9%	1.32%	2.21%	137	399

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 11,602

Total Puts 5,975

Put/Call Ratio 0.52

Net Difference 5,627

Prior's Put/Call Breakdown

Total Calls 4,623

Total Puts 2,151

Put/Call Ratio 0.47

Net Difference 2,472

Prior 7-Day Put/Call Summary

Total Calls 53,883

Total Puts 31,694

Average Put/Call Ratio 0.58

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