Tour v509
MDT
MEDTRONIC PLC
$91.27 +0.76%
$91.41 (+0.15%)🌙
as of 08/14 06:45 PM
(8/13 18:47) ◀
|
Friday, August 14, 2026 (6:45pm)
January 2026
|
▶ (8/17 18:46)
◀ 8/14 18:45 ▶

Option Volume

Detail
ℹ
Current (08/14) 7,261
Calls: 5,541 (76%)
Puts: 1,720 (24%)
Prior (08/13) 7,375
Calls: 5,654 (77%)
Puts: 1,721 (23%)
Current vs Prior -1.55%
Calls: -2.00% (Calls)
Puts: -0.06% (Puts)
Prior 7-Day Total 102,433
Calls: 76,823 (75%)
Puts: 25,610 (25%)
Prior 7-Day Average 14,633
Calls: 10,974 (75%)
Puts: 3,658 (25%)
Current vs Prior 7-Day Avg -50.38%
Calls: -49.51%
Puts: -52.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.58M
Calls: $2.03M (79%)
Puts: $551.6K (21%)
Prior (08/13) $2.03M
Calls: $1.59M (78%)
Puts: $447.3K (22%)
Current vs Prior +27.06%
Calls: +28.11%
Puts: +23.32%
Prior 7-Day Total $21.59M
Calls: $16.68M (77%)
Puts: $4.90M (23%)
Prior 7-Day Average $3.08M
Calls: $2.38M (77%)
Puts: $700.7K (23%)
Current vs Prior 7-Day Avg -16.23%
Calls: -14.75%
Puts: -21.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.31
Prior (08/13) 0.30
Current vs Prior +1.98%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -46.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 175,347
Calls: 120,197 (69%)
Puts: 55,150 (31%)
Prior (08/13) 155,359
Calls: 123,708 (80%)
Puts: 31,651 (20%)
Current vs Prior +12.87%
Prior 7-Day Total 1,018,851
Calls: 684,283 (67%)
Puts: 334,568 (33%)
Prior 7-Day Average 145,550
Calls: 97,754 (67%)
Puts: 47,795 (33%)
Current vs Prior 7-Day Avg +20.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.80% | 3.22%3.22% | 9.04%
Prior 1.83% | 3.50%3.50% | 8.81%
Current vs Prior +75.77% | +21.79%-7.96% | +2.60%
Prior 7-Day Avg 2.64% | 3.99%4.17% | 9.37%
Current vs 7-Day Avg +21.97% | +6.70%-22.76% | -3.53%
Prior 7-Day Eod 1.83% | 3.50%3.50% | 8.81%
Current vs 7-Day Eod +75.77% | +21.79%-7.96% | +2.60%
Sentiment BEARISHBULLISH

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 79% of dollar volume in calls ($2.03M) vs puts ($551.6K). Extreme bullish P/C ratio of 0.31 - heavy call buying (5,541 calls vs 1,720 puts). Call-heavy open interest (120,197 calls vs 55,150 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.3%, best 9.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 1414.8516.25$15.559.0%190.872
$75.00Aug 1415.6517.15$16.409.1%180.8727
$74.00Aug 1416.6018.30$17.459.7%170.883
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. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 149.2511.15$10.2018.6%191.0011
$83.00Aug 146.9510.20$8.5737.9%191.00309
$85.00Aug 144.358.20$6.2861.3%321.00120
$90.00Aug 140.961.36$1.1634.5%6231.00887
$80.00Aug 219.4012.90$11.1531.4%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 211.714.00$2.8680.1%1000.84--
$98.00Aug 145.807.85$6.8230.1%20.77--
$96.00Aug 143.606.15$4.8852.3%20.74--
$93.00Aug 210.903.70$2.30121.7%350.71--
$92.50Aug 211.532.29$1.9139.8%80.671

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.1K, top 623)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.961.36$1.1634.5%6231.00887
$92.50Sep 182.693.00$2.8510.9%5940.453.0K
$100.00Sep 180.610.82$0.7229.2%5300.1623.4K
$92.00Aug 210.451.35$0.90100.0%3640.41397
$90.00Aug 211.532.07$1.8030.0%1320.673.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 211.714.00$2.8680.1%1000.84--
$87.50Sep 181.302.12$1.7148.0%880.32928
$91.00Aug 281.002.26$1.6377.3%580.4910
$80.00Sep 180.210.37$0.2955.2%490.071.7K
$75.00Sep 250.030.48$0.26173.1%480.053

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 2225.8%, max 4689.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 14Aug 281110.1%23.2%4689.9%69167
$84.00Aug 14Sep 41350.6%45.4%2875.4%23358
$88.00Aug 14Sep 4858.1%34.5%2388.7%851.9K
$92.00Aug 14Sep 25175.2%32.8%433.9%752
$87.50Aug 21Sep 1833.7%28.0%20.3%234.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 14Sep 251110.1%27.1%3992.3%10414
$84.00Aug 14Sep 111350.6%40.6%3222.8%141.6K
$88.00Aug 14Sep 4858.1%34.5%2388.7%411
$87.50Aug 21Sep 1833.7%28.0%20.3%1141.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 0.67, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Aug 14$0.60$0.40$0.60100%0.67$81.60
$90.00$91.00Aug 14$0.64$0.36$0.64100%0.56$90.64
$90.00$92.00Sep 11$0.66$1.34$0.6656%2.03$90.66
$85.00$87.50Sep 18$1.62$0.88$1.6282%0.54$86.62
$87.00$89.00Aug 28$1.33$0.67$1.3387%0.50$88.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Aug 21$0.56$0.44$0.5684%0.79$93.44
$87.00$86.00Sep 11$0.14$0.86$0.1428%6.14$86.86
$91.00$90.00Aug 28$0.33$0.67$0.3349%2.03$90.67
$89.00$88.00Aug 28$0.15$0.85$0.1530%5.67$88.85
$92.00$91.00Aug 28$0.47$0.53$0.4758%1.13$91.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 1.31, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Sep 11$0.77$0.77$0.2359%3.35$93.77
$93.00$94.00Sep 4$0.71$0.71$0.2960%2.45$93.71
$97.00$100.00Sep 4$0.59$0.59$2.4177%0.24$97.59
$96.00$100.00Sep 11$0.83$0.83$3.1772%0.26$96.83
$96.00$97.00Sep 4$0.39$0.39$0.6172%0.64$96.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.00Sep 11$1.70$1.70$1.3055%1.31$88.30
$82.00$81.00Aug 14$0.53$0.53$0.4788%1.13$81.47
$87.50$87.00Aug 21$0.33$0.33$0.1782%1.94$87.17
$83.00$80.00Aug 21$0.32$0.32$2.6890%0.12$82.68
$87.50$85.00Sep 18$0.81$0.81$1.6968%0.48$86.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$2.2422.4%32.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$0.4924.7%24.8%
$91.00Aug 21Aug 28$0.6122.8%23.2%
$92.50Aug 21Sep 18$2.3122.4%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.28% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 14$1.16$0.01$1.17$88.83$91.171.28%
$91.00Aug 21$1.33$1.02$2.35$88.65$93.352.57%
$89.00Aug 14$2.33$0.10$2.43$86.57$91.432.66%
$90.00Aug 21$1.80$0.65$2.45$87.55$92.452.68%
$92.00Aug 21$0.90$1.61$2.51$89.49$94.512.75%
$92.50Aug 21$0.61$1.91$2.52$89.98$95.022.76%
$93.00Aug 21$0.54$2.30$2.84$90.16$95.843.11%
$94.00Aug 21$0.23$2.86$3.09$90.91$97.093.39%
$89.00Aug 21$2.78$0.35$3.13$85.87$92.133.43%
$91.00Aug 28$1.79$1.63$3.42$87.58$94.423.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.31% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$89.00Aug 14$0.18$0.10$0.28$88.72$92.28
$94.00$88.00Aug 21$0.23$0.16$0.39$87.61$94.39
$97.00$86.00Aug 28$0.25$0.20$0.45$85.55$97.45
$95.00$88.00Aug 21$0.28$0.16$0.44$87.56$95.44
$96.00$86.00Aug 28$0.26$0.20$0.46$85.54$96.46
$105.00$80.00Sep 18$0.31$0.29$0.60$79.40$105.60
$94.00$89.00Aug 21$0.23$0.35$0.58$88.42$94.58
$94.00$87.50Aug 21$0.23$0.42$0.65$86.85$94.65
$95.00$86.00Aug 28$0.41$0.20$0.61$85.39$95.61
$95.00$89.00Aug 21$0.28$0.35$0.63$88.37$95.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 2.33, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8292/93Aug 14$0.70$0.3063%2.33$81.30$92.70
83/84100/102Sep 11$1.03$0.9763%1.06$82.97$101.03
87/8893/94Aug 21$0.64$0.3654%1.78$86.86$93.64
87/8895/96Aug 21$0.49$0.5167%0.96$87.01$95.49
87/8896/97Sep 4$0.76$0.2438%3.17$87.24$96.76
85/87103/105Sep 4$0.90$1.1060%0.82$86.10$103.90
82/8395/96Sep 11$0.54$0.4654%1.17$82.46$95.54
88/8993/94Aug 21$0.50$0.5050%1.00$88.50$93.50
89/9093/94Aug 21$0.61$0.3938%1.56$89.39$93.61
88/8995/96Aug 21$0.35$0.6564%0.54$88.65$95.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 4.88, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Aug 14$0.17$0.8391%4.88
$90.00$91.00$92.00Aug 14$0.30$0.7075%2.33
$90.00$92.50$95.00Sep 18$0.22$2.2822%10.36
$95.00$97.50$100.00Sep 18$0.17$2.3317%13.71
$94.00$97.00$100.00Sep 25$0.32$2.6821%8.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.11$2.3924%21.73
$89.00$90.00$91.00Aug 21$0.07$0.9325%13.29
$80.00$82.50$85.00Sep 18$0.11$2.3913%21.73
$88.00$89.00$90.00Aug 21$0.11$0.8921%8.09
$90.00$91.00$92.00Aug 28$0.14$0.8618%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-2.09, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$86.001:2Aug 28-$2.09$1.91
$92.00$94.001:2Aug 28-$0.15$1.85
$97.00$100.001:2Sep 25-$0.14$2.86
$94.00$97.001:2Sep 25-$0.51$2.49
$97.50$100.001:2Sep 18-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$88.001:2Sep 4-$0.06$3.94
$87.50$85.001:2Sep 18-$0.09$2.41
$86.00$83.001:2Sep 25-$0.15$2.85
$82.00$78.001:2Sep 25-$0.08$3.92
$87.00$85.001:2Sep 4-$0.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.27%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Sep 25$2.980.470.8%3.27%4.06%1--
$92.50Sep 18$2.690.451.4%2.95%4.29%5943.0K
$95.00Sep 18$1.780.344.1%1.95%6.04%1072.5K
$93.00Sep 11$2.140.411.9%2.34%4.24%7--
$92.00Sep 11$2.400.460.8%2.63%3.43%23616
$95.00Sep 11$1.470.334.1%1.61%5.70%851
$92.00Sep 4$2.260.450.8%2.48%3.28%16520
$93.00Sep 4$1.900.401.9%2.08%3.98%4--
$97.50Sep 18$1.030.246.8%1.13%7.95%943.3K
$96.00Sep 11$1.090.285.2%1.19%6.38%311

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 5,541
Total Puts 1,720
Put/Call Ratio 0.31
Net Difference 3,821

Prior's Put/Call Breakdown

Total Calls 5,654
Total Puts 1,721
Put/Call Ratio 0.30
Net Difference 3,933

Prior 7-Day Put/Call Summary

Total Calls 76,823
Total Puts 25,610
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...

Chart Title

Price — Past 7 Days

Add Card

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