Tour v509
MDT
MEDTRONIC PLC
$90.60 -0.73%
$90.40 (-0.22%)🌙
as of 08/17 06:46 PM
(8/14 18:45) ◀
|
Monday, August 17, 2026 (6:46pm)
January 2026
|
▶ (8/18 18:45)
◀ 8/17 18:46 ▶

Option Volume

Detail
ℹ
Current (08/17) 6,651
Calls: 4,602 (69%)
Puts: 2,049 (31%)
Prior (08/14) 7,261
Calls: 5,541 (76%)
Puts: 1,720 (24%)
Current vs Prior -8.40%
Calls: -16.95% (Calls)
Puts: +19.13% (Puts)
Prior 7-Day Total 96,493
Calls: 77,590 (80%)
Puts: 18,903 (20%)
Prior 7-Day Average 13,784
Calls: 11,084 (80%)
Puts: 2,700 (20%)
Current vs Prior 7-Day Avg -51.75%
Calls: -58.48%
Puts: -24.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.44M
Calls: $1.97M (81%)
Puts: $464.7K (19%)
Prior (08/14) $2.58M
Calls: $2.03M (79%)
Puts: $551.6K (21%)
Current vs Prior -5.73%
Calls: -3.00%
Puts: -15.76%
Prior 7-Day Total $21.92M
Calls: $17.49M (80%)
Puts: $4.43M (20%)
Prior 7-Day Average $3.13M
Calls: $2.50M (80%)
Puts: $632.4K (20%)
Current vs Prior 7-Day Avg -22.22%
Calls: -21.13%
Puts: -26.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.45
Prior (08/14) 0.31
Current vs Prior +43.43%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +18.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 156,584
Calls: 108,617 (69%)
Puts: 47,967 (31%)
Prior (08/14) 175,347
Calls: 120,197 (69%)
Puts: 55,150 (31%)
Current vs Prior -10.70%
Prior 7-Day Total 1,074,804
Calls: 720,945 (67%)
Puts: 353,859 (33%)
Prior 7-Day Average 153,543
Calls: 102,992 (67%)
Puts: 50,551 (33%)
Current vs Prior 7-Day Avg +1.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.57% | 4.14%2.57% | 8.48%
Prior 3.22% | 4.26%3.22% | 9.04%
Current vs Prior -20.16% | -2.89%-20.16% | -6.22%
Prior 7-Day Avg 2.72% | 4.11%4.03% | 9.43%
Current vs 7-Day Avg -5.42% | +0.59%-36.23% | -10.10%
Prior 7-Day Eod 3.22% | 4.26%3.22% | 9.04%
Current vs 7-Day Eod -20.16% | -2.89%-20.16% | -6.22%
Sentiment BULLISHBULLISH

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 ($1.97M) vs puts ($464.7K). Extreme bullish P/C ratio of 0.45 - heavy call buying (4,602 calls vs 2,049 puts). P/C ratio rising 43% - increased hedging/bearish positioning. Call-heavy open interest (108,617 calls vs 47,967 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 7 of results (avg 8.3%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2115.2516.50$15.887.9%140.97279
$73.00Aug 2117.2518.75$18.008.3%290.93--
$74.00Aug 2116.3017.85$17.089.1%290.91--
$90.00Sep 183.353.70$3.539.9%750.546.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 180.520.55$0.545.6%130.131.3K
$85.00Sep 180.981.06$1.027.8%500.22834
$92.50Sep 183.954.35$4.159.6%420.571.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.630.70$0.6710.4%2840.1523.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 180.520.55$0.545.6%130.131.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.1011.85$10.4826.2%210.992.2K
$83.00Aug 216.458.55$7.5028.0%110.9884
$85.00Aug 215.256.90$6.0827.1%6200.987.0K
$78.00Aug 2112.3013.85$13.0811.9%200.971
$75.00Aug 2115.2516.50$15.887.9%140.97279
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 214.705.90$5.3022.6%41.001
$97.00Aug 215.556.85$6.2021.0%21.00--
$98.00Aug 216.557.85$7.2018.1%21.00--
$103.00Aug 2111.6513.35$12.5013.6%21.00--
$105.00Aug 2113.6015.95$14.7715.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 4.3K, top 620)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.256.90$6.0827.1%6200.987.0K
$95.00Sep 251.442.22$1.8342.6%4200.3416
$95.00Sep 181.311.74$1.5328.1%2980.312.5K
$100.00Sep 180.630.70$0.6710.4%2840.1523.1K
$97.50Aug 210.010.30$0.16181.2%810.08583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 110.670.97$0.8236.6%3020.2012
$87.50Sep 181.631.82$1.7311.0%1220.33975
$75.00Sep 180.060.24$0.15120.0%800.0418.8K
$87.00Aug 280.200.74$0.47114.9%790.2028
$75.00Sep 40.000.14$0.07200.0%750.026

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.1%, max 2.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1828.7%28.1%2.1%741.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 5.67, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Aug 21$0.15$0.85$0.1594%5.67$84.15
$86.00$87.00Aug 21$0.35$0.65$0.3597%1.86$86.35
$80.00$81.00Aug 21$0.46$0.54$0.4699%1.17$80.46
$88.00$90.00Sep 4$0.73$1.27$0.7367%1.74$88.73
$89.00$90.00Aug 21$0.21$0.79$0.2176%3.76$89.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$89.00Sep 4$0.11$0.89$0.1145%8.09$89.89
$91.00$90.00Aug 21$0.25$0.75$0.2554%3.00$90.75
$87.00$86.00Sep 11$0.17$0.83$0.1730%4.88$86.83
$87.00$86.00Sep 4$0.17$0.83$0.1727%4.88$86.83
$84.00$82.00Sep 4$0.17$1.83$0.1715%10.76$83.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.22, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Sep 25$0.87$0.87$0.1348%6.69$91.87
$94.00$95.00Sep 11$0.53$0.53$0.4765%1.13$94.53
$97.00$102.00Sep 11$0.68$0.68$4.3278%0.16$97.68
$93.00$94.00Sep 4$0.49$0.49$0.5160%0.96$93.49
$91.00$92.00Aug 21$0.50$0.50$0.5052%1.00$91.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$75.00Sep 4$0.55$0.55$2.4589%0.22$77.45
$89.00$88.00Sep 11$0.66$0.66$0.3459%1.94$88.34
$89.00$88.00Sep 4$0.63$0.63$0.3760%1.70$88.37
$90.00$89.00Aug 28$0.58$0.58$0.4255%1.38$89.42
$87.00$86.00Aug 21$0.23$0.23$0.7786%0.30$86.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.49)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 28$0.4928.7%24.4%
$91.00Aug 21Aug 28$0.5424.2%26.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Aug 28$0.6228.7%24.4%
$91.00Aug 21Sep 4$1.9224.2%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.99% of stock, avg 5.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$0.84$0.96$1.80$89.20$92.801.99%
$89.00Aug 21$1.58$0.39$1.97$87.03$90.972.17%
$90.00Aug 21$1.37$0.71$2.08$87.92$92.082.30%
$88.00Aug 21$2.93$0.16$3.09$84.91$91.093.41%
$90.00Aug 28$1.86$1.33$3.19$86.81$93.193.52%
$93.00Aug 21$0.23$3.23$3.46$89.54$96.463.82%
$87.50Aug 21$3.43$0.11$3.54$83.96$91.043.91%
$88.00Aug 28$3.21$0.43$3.64$84.36$91.644.02%
$87.00Aug 21$3.98$0.27$4.25$82.75$91.254.69%
$86.00Aug 21$4.33$0.04$4.37$81.63$90.374.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.30% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.50Aug 21$0.16$0.11$0.27$87.23$94.27
$94.00$88.00Aug 21$0.16$0.16$0.32$87.68$94.32
$93.00$87.50Aug 21$0.23$0.11$0.34$87.16$93.34
$93.00$88.00Aug 21$0.23$0.16$0.39$87.61$93.39
$94.00$87.00Aug 21$0.16$0.27$0.43$86.57$94.43
$93.00$87.00Aug 21$0.23$0.27$0.50$86.50$93.50
$92.50$87.50Aug 21$0.33$0.11$0.44$87.06$92.94
$92.50$88.00Aug 21$0.33$0.16$0.49$87.51$92.99
$92.00$87.50Aug 21$0.34$0.11$0.45$87.05$92.45
$95.00$85.00Aug 28$0.36$0.17$0.53$84.47$95.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 2.57, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8694/95Sep 4$0.72$0.2843%2.57$85.28$94.72
87/8894/95Sep 4$0.82$0.1833%4.56$87.18$94.82
85/8696/97Sep 11$0.65$0.3548%1.86$85.35$96.65
86/8798/98Aug 21$0.33$0.6778%0.49$86.67$97.83
85/8696/97Sep 4$0.56$0.4453%1.27$85.44$96.56
87/8896/97Sep 4$0.66$0.3443%1.94$87.34$96.66
83/8496/97Sep 11$0.53$0.4755%1.13$83.47$96.53
85/8699/100Sep 4$0.42$0.5863%0.72$85.58$99.42
87/8899/100Sep 4$0.52$0.4852%1.08$87.48$99.52
85/8698/99Sep 4$0.44$0.5660%0.79$85.56$98.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Sep 18$0.10$2.4024%24.00
$95.00$97.50$100.00Sep 18$0.08$2.4215%30.25
$85.00$87.50$90.00Sep 18$0.23$2.2724%9.87
$90.00$91.00$92.00Aug 28$0.11$0.8919%8.09
$91.00$92.00$93.00Aug 28$0.10$0.9017%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 21$0.09$0.9125%10.11
$82.50$85.00$87.50Sep 18$0.23$2.2720%9.87
$85.00$87.50$90.00Sep 18$0.31$2.1924%7.06
$87.50$90.00$92.50Sep 18$0.38$2.1225%5.58
$80.00$82.50$85.00Sep 18$0.24$2.2614%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-1.16, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$90.001:2Aug 28-$0.51$1.49
$88.00$89.001:2Aug 21-$0.23$0.77
$92.00$95.001:2Sep 25-$0.68$2.32
$92.50$95.001:2Sep 18-$0.58$1.92
$90.00$91.001:2Aug 21-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$93.001:2Aug 21-$1.16$1.84
$85.00$82.501:2Sep 18-$0.06$2.44
$87.50$85.001:2Sep 18-$0.31$2.19
$90.00$87.501:2Sep 18-$0.71$1.79
$90.00$89.001:2Aug 21-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.54%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$2.300.422.1%2.54%4.64%323.3K
$92.00Sep 25$2.350.471.6%2.59%4.14%1--
$95.00Sep 25$1.440.344.9%1.59%6.45%42016
$91.00Sep 25$2.700.520.4%2.98%3.42%731
$92.00Sep 11$2.210.431.6%2.44%3.98%13616
$95.00Sep 18$1.310.314.9%1.45%6.30%2982.5K
$94.00Sep 11$1.470.353.8%1.62%5.38%21--
$91.00Sep 11$2.460.480.4%2.72%3.16%20--
$93.00Sep 4$1.590.402.6%1.75%4.40%246
$92.00Sep 4$1.930.431.6%2.13%3.68%65519

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 4,602
Total Puts 2,049
Put/Call Ratio 0.45
Net Difference 2,553

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 77,590
Total Puts 18,903
Average Put/Call Ratio 0.38
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