Tour v509
MDT
MEDTRONIC PLC
$92.09 +1.64%
$91.90 (-0.21%)🌙
as of 08/18 06:45 PM
(8/17 18:46) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 10,736
Calls: 8,261 (77%)
Puts: 2,475 (23%)
Prior (08/17) 6,651
Calls: 4,602 (69%)
Puts: 2,049 (31%)
Current vs Prior +61.42%
Calls: +79.51% (Calls)
Puts: +20.79% (Puts)
Prior 7-Day Total 95,389
Calls: 77,966 (82%)
Puts: 17,423 (18%)
Prior 7-Day Average 13,627
Calls: 11,138 (82%)
Puts: 2,489 (18%)
Current vs Prior 7-Day Avg -21.22%
Calls: -25.83%
Puts: -0.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.54M
Calls: $2.67M (75%)
Puts: $874.6K (25%)
Prior (08/17) $2.44M
Calls: $1.97M (81%)
Puts: $464.7K (19%)
Current vs Prior +45.41%
Calls: +35.32%
Puts: +88.19%
Prior 7-Day Total $22.77M
Calls: $18.28M (80%)
Puts: $4.48M (20%)
Prior 7-Day Average $3.25M
Calls: $2.61M (80%)
Puts: $640.1K (20%)
Current vs Prior 7-Day Avg +8.89%
Calls: +2.09%
Puts: +36.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.30
Prior (08/17) 0.45
Current vs Prior -32.71%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -6.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 180,298
Calls: 126,182 (70%)
Puts: 54,116 (30%)
Prior (08/17) 156,584
Calls: 108,617 (69%)
Puts: 47,967 (31%)
Current vs Prior +15.14%
Prior 7-Day Total 1,100,053
Calls: 758,552 (69%)
Puts: 341,501 (31%)
Prior 7-Day Average 157,150
Calls: 108,364 (69%)
Puts: 48,785 (31%)
Current vs Prior 7-Day Avg +14.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.16% | 3.72%2.16% | 8.63%
Prior 2.57% | 4.14%2.57% | 8.48%
Current vs Prior -15.97% | -10.01%-15.97% | +1.84%
Prior 7-Day Avg 2.78% | 4.08%3.71% | 9.13%
Current vs 7-Day Avg -22.24% | -8.69%-41.70% | -5.48%
Prior 7-Day Eod 2.57% | 4.14%2.57% | 8.48%
Current vs 7-Day Eod -15.97% | -10.01%-15.97% | +1.84%
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 75% of dollar volume in calls ($2.67M) vs puts ($874.6K). Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (8,261 calls vs 2,475 puts). P/C ratio dropping 33% - 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 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 9 of results (avg 8.2%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2117.9019.05$18.486.2%160.9018
$82.50Sep 1810.0510.70$10.386.3%170.912.5K
$77.50Sep 1814.5515.50$15.036.3%31.00255
$79.00Aug 2112.9514.00$13.487.8%120.908
$76.00Aug 2115.8517.30$16.588.7%160.943
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.760.90$0.8316.9%1.0K0.1923.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 1814.5515.50$15.036.3%31.00255
$84.00Aug 216.2510.25$8.2548.5%91.00366
$80.00Aug 2111.4013.65$12.5318.0%290.992.2K
$85.00Aug 217.058.10$7.5713.9%630.996.4K
$75.00Aug 2115.7019.00$17.3519.0%170.98277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 215.056.35$5.7022.8%41.00--
$100.00Aug 217.008.15$7.5815.2%21.00--
$110.00Aug 2115.8018.80$17.3017.3%21.00--
$96.00Aug 213.104.10$3.6027.8%1400.94--
$102.00Aug 218.0510.60$9.3227.4%40.85--

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 6.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.760.90$0.8316.9%1.0K0.1923.1K
$90.00Sep 184.254.75$4.5011.1%2520.626.8K
$95.00Aug 280.061.10$0.58179.3%2100.25159
$92.50Aug 210.521.15$0.8475.0%2070.45760
$90.00Aug 212.133.45$2.7947.3%1890.803.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 280.090.58$0.34144.1%1540.15149
$96.00Aug 213.104.10$3.6027.8%1400.94--
$78.00Sep 40.031.74$0.89192.1%1300.1240
$80.00Sep 180.150.22$0.1936.8%1050.051.7K
$94.00Aug 211.062.67$1.8786.1%1000.78100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 34.3%, max 123.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Aug 21Sep 1871.9%32.2%123.4%413.3K
$90.00Aug 21Oct 231.3%26.0%20.4%1923.4K
$93.00Aug 21Oct 232.5%30.7%6.1%80186
$97.00Sep 4Sep 1133.7%32.0%5.3%20171
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1831.3%26.9%16.5%1241.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 9.00, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$90.00Aug 21$0.10$0.90$0.1087%9.00$89.10
$89.00$90.00Aug 28$0.37$0.63$0.3784%1.70$89.37
$87.00$87.50Aug 21$0.10$0.40$0.1089%4.00$87.10
$77.50$78.00Aug 21$0.15$0.35$0.1597%2.33$77.65
$92.00$93.00Sep 4$0.23$0.77$0.2351%3.35$92.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Aug 21$0.57$0.43$0.5785%0.75$101.43
$97.50$95.00Sep 18$1.43$1.07$1.4372%0.75$96.07
$92.00$91.00Aug 28$0.17$0.83$0.1746%4.88$91.83
$91.00$90.00Aug 28$0.11$0.89$0.1137%8.09$90.89
$85.00$80.00Sep 11$0.23$4.77$0.2315%20.74$84.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.17, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$100.00Oct 2$1.95$1.95$4.0558%0.48$95.95
$97.00$101.00Sep 11$0.84$0.84$3.1672%0.27$97.84
$96.00$98.00Aug 28$0.43$0.43$1.5778%0.27$96.43
$103.00$105.00Aug 21$0.24$0.24$1.7692%0.14$103.24
$99.00$100.00Aug 28$0.26$0.26$0.7487%0.35$99.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.00Aug 28$0.54$0.54$0.4688%1.17$82.46
$90.00$89.00Aug 28$0.67$0.67$0.3369%2.03$89.33
$81.00$80.00Sep 4$0.27$0.27$0.7392%0.37$80.73
$86.00$85.00Aug 21$0.22$0.22$0.7890%0.28$85.78
$86.00$85.00Sep 4$0.31$0.31$0.6982%0.45$85.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.32, cheapest $0.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.3932.5%23.1%
$92.00Aug 21Aug 28$0.6925.5%22.8%
$92.50Aug 21Sep 18$2.2130.8%31.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$0.4725.5%22.8%
$92.50Aug 21Sep 18$2.3930.8%31.6%
$93.00Aug 21Sep 4$1.7532.5%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.86% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$0.93$0.78$1.71$90.29$93.711.86%
$92.50Aug 21$0.84$1.06$1.90$90.60$94.402.06%
$93.00Aug 21$0.69$1.23$1.92$91.08$94.922.08%
$94.00Aug 21$0.31$1.87$2.18$91.82$96.182.37%
$91.00Aug 21$1.93$0.31$2.24$88.76$93.242.43%
$92.00Aug 28$1.62$1.25$2.87$89.13$94.873.12%
$90.00Aug 21$2.79$0.29$3.08$86.92$93.083.34%
$89.00Aug 21$2.89$0.20$3.09$85.91$92.093.36%
$91.00Aug 28$2.48$1.08$3.56$87.44$94.563.87%
$96.00Aug 21$0.06$3.60$3.66$92.34$99.663.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.39% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$89.00Aug 21$0.16$0.20$0.36$88.64$95.36
$95.00$87.50Aug 21$0.16$0.25$0.41$87.09$95.41
$95.00$90.00Aug 21$0.16$0.29$0.45$89.55$95.45
$95.00$91.00Aug 21$0.16$0.31$0.47$90.53$95.47
$94.00$89.00Aug 21$0.31$0.20$0.51$88.49$94.51
$105.00$80.00Sep 18$0.35$0.19$0.54$79.46$105.54
$94.00$90.00Aug 21$0.31$0.29$0.60$89.40$94.60
$94.00$87.50Aug 21$0.31$0.25$0.56$86.94$94.56
$94.00$91.00Aug 21$0.31$0.31$0.62$90.38$94.62
$99.00$89.00Aug 28$0.35$0.30$0.65$88.35$99.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8399/100Aug 28$0.80$0.2075%4.00$82.20$99.80
85/8698/98Aug 21$0.84$0.1670%5.25$85.16$98.34
88/8998/98Aug 21$0.79$0.2167%3.76$88.21$98.29
82/8396/98Aug 28$0.97$1.0366%0.94$82.03$96.97
80/8198/99Sep 4$0.53$0.4770%1.13$80.47$98.53
86/8799/100Aug 28$0.45$0.5574%0.82$86.55$99.45
85/8699/100Aug 21$0.35$0.6583%0.54$85.65$99.35
85/8698/99Sep 4$0.57$0.4360%1.33$85.43$98.57
80/8199/100Sep 4$0.42$0.5874%0.72$80.58$99.42
85/8699/100Sep 4$0.46$0.5465%0.85$85.54$99.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 18.23, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.14$2.3619%16.86
$85.00$87.50$90.00Sep 18$0.22$2.2824%10.36
$92.50$95.00$97.50Sep 18$0.23$2.2721%9.87
$87.50$90.00$92.50Sep 18$0.38$2.1226%5.58
$98.00$99.00$100.00Sep 4$0.11$0.898%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.13$2.3723%18.23
$90.00$91.00$92.00Aug 28$0.06$0.9416%15.67
$75.00$80.00$85.00Sep 11$0.24$4.769%19.83
$86.00$87.00$88.00Sep 4$0.08$0.928%11.50
$77.50$80.00$82.50Sep 18$0.17$2.336%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-1.34, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$89.001:2Aug 28-$0.62$2.38
$94.00$97.001:2Sep 11-$0.38$2.62
$101.00$110.001:2Sep 4-$0.28$8.72
$102.00$110.001:2Sep 25-$0.64$7.36
$97.50$100.001:2Sep 18-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$102.001:2Aug 21-$1.34$6.66
$96.00$94.001:2Aug 21-$0.14$1.86
$92.50$90.001:2Sep 18-$0.59$1.91
$87.50$85.001:2Sep 18$0.00$2.50
$85.00$80.001:2Sep 11-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.26%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 2$3.000.461.0%3.26%4.25%40--
$94.00Oct 2$2.530.422.1%2.75%4.82%4--
$93.00Sep 25$2.820.481.0%3.06%4.05%446
$94.00Sep 25$2.250.442.1%2.44%4.52%11
$95.00Sep 18$2.000.373.2%2.17%5.33%1512.7K
$92.50Sep 18$2.850.490.5%3.09%3.54%663.3K
$96.00Sep 25$1.540.364.2%1.67%5.92%1--
$95.00Sep 25$1.790.393.2%1.94%5.10%3436
$97.50Sep 18$1.300.285.9%1.41%7.29%403.3K
$93.00Sep 11$2.360.471.0%2.56%3.55%227

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 8,261
Total Puts 2,475
Put/Call Ratio 0.30
Net Difference 5,786

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 77,966
Total Puts 17,423
Average Put/Call Ratio 0.32
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