Tour v526
MDT
MEDTRONIC PLC
$94.13 +2.22%
$93.90 (-0.24%)🌙
as of 08/19 06:44 PM
(8/18 18:45) ◀
|
Wednesday, August 19, 2026 (6:44pm)
January 2026
|
▶ (8/20 18:47)
◀ 8/19 18:44 ▶

Option Volume

Detail
ℹ
Current (08/19) 43,488
Calls: 41,407 (95%)
Puts: 2,081 (5%)
Prior (08/18) 10,736
Calls: 8,261 (77%)
Puts: 2,475 (23%)
Current vs Prior +305.07%
Calls: +401.23% (Calls)
Puts: -15.92% (Puts)
Prior 7-Day Total 97,172
Calls: 79,124 (81%)
Puts: 18,048 (19%)
Prior 7-Day Average 13,881
Calls: 11,303 (81%)
Puts: 2,578 (19%)
Current vs Prior 7-Day Avg +213.28%
Calls: +266.32%
Puts: -19.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $8.53M
Calls: $7.84M (92%)
Puts: $697.4K (8%)
Prior (08/18) $3.54M
Calls: $2.67M (75%)
Puts: $874.6K (25%)
Current vs Prior +141.02%
Calls: +193.91%
Puts: -20.25%
Prior 7-Day Total $24.05M
Calls: $18.91M (79%)
Puts: $5.14M (21%)
Prior 7-Day Average $3.44M
Calls: $2.70M (79%)
Puts: $734.2K (21%)
Current vs Prior 7-Day Avg +148.38%
Calls: +190.06%
Puts: -5.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.05
Prior (08/18) 0.30
Current vs Prior -83.23%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -84.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 160,091
Calls: 129,905 (81%)
Puts: 30,186 (19%)
Prior (08/18) 180,298
Calls: 126,182 (70%)
Puts: 54,116 (30%)
Current vs Prior -11.21%
Prior 7-Day Total 1,132,202
Calls: 797,408 (70%)
Puts: 334,794 (30%)
Prior 7-Day Average 161,743
Calls: 113,915 (70%)
Puts: 47,827 (30%)
Current vs Prior 7-Day Avg -1.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.35% | 3.75%2.35% | 8.18%
Prior 2.16% | 3.72%2.16% | 8.63%
Current vs Prior +8.65% | +0.69%+8.65% | -5.24%
Prior 7-Day Avg 2.62% | 4.01%3.42% | 9.02%
Current vs 7-Day Avg -10.35% | -6.59%-31.32% | -9.34%
Prior 7-Day Eod 2.16% | 3.72%2.16% | 8.63%
Current vs 7-Day Eod +8.65% | +0.69%+8.65% | -5.24%
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 92% of dollar volume in calls ($7.84M) vs puts ($697.4K). Massive premium surge with dollar volume up 141% vs prior. Dollar volume significantly above 7-day average (148% higher). Unusually high activity with volume up 305% vs prior - elevated interest.

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 8 of results (avg 8.1%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1814.0014.70$14.354.9%80.952.1K
$90.00Aug 213.954.25$4.107.3%7531.003.4K
$100.00Sep 181.161.25$1.217.4%8.3K0.2622.6K
$85.00Sep 189.4010.15$9.787.7%310.873.8K
$82.50Sep 1811.3512.35$11.858.4%280.902.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 184.905.40$5.159.7%380.6445

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.49)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 280.450.53$0.4916.3%30.232
$100.00Sep 40.710.85$0.7817.9%1020.21272
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2114.6018.50$16.5523.6%41.00701
$78.00Aug 2114.8517.50$16.1816.4%41.00--
$80.00Aug 2112.4516.00$14.2324.9%61.002.1K
$82.50Aug 2110.3512.70$11.5220.4%151.003.0K
$83.00Aug 219.7513.00$11.3828.6%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2114.6518.00$16.3320.5%40.98--
$100.00Aug 215.706.70$6.2016.1%50.97--
$99.00Aug 214.656.45$5.5532.4%20.95--
$98.00Aug 213.754.80$4.2824.5%20.94--
$103.00Aug 288.6510.45$9.5518.8%60.93--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 15.2K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 181.161.25$1.217.4%8.3K0.2622.6K
$90.00Sep 184.956.10$5.5320.8%9130.716.9K
$90.00Aug 213.954.25$4.107.3%7531.003.4K
$95.00Sep 182.693.05$2.8712.5%6130.472.7K
$97.50Sep 181.802.02$1.9111.5%4660.363.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 183.303.80$3.5514.1%2460.53200
$87.50Sep 180.770.95$0.8620.9%580.19928
$85.00Sep 180.390.75$0.5763.2%460.13822
$92.50Sep 182.112.54$2.3318.5%440.401.6K
$96.00Aug 211.652.59$2.1244.3%400.8818

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.24, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$87.50Aug 21$0.67$0.83$0.6789%1.24$86.67
$90.00$92.00Sep 11$0.80$1.20$0.8072%1.50$90.80
$88.00$89.00Aug 28$0.37$0.63$0.3791%1.70$88.37
$91.00$92.00Aug 21$0.52$0.48$0.52100%0.92$91.52
$88.00$89.00Aug 21$0.63$0.37$0.6399%0.59$88.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$85.00Oct 2$0.14$2.86$0.1427%20.43$87.86
$100.00$99.00Aug 21$0.65$0.35$0.6597%0.54$99.35
$85.00$82.50Sep 18$0.12$2.38$0.1213%19.83$84.88
$94.00$93.00Sep 4$0.37$0.63$0.3748%1.70$93.63
$92.00$91.00Sep 4$0.26$0.74$0.2636%2.85$91.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.65, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$100.00Oct 2$1.22$1.22$1.7862%0.69$98.22
$97.00$100.00Sep 25$1.10$1.10$1.9063%0.58$98.10
$101.00$102.00Sep 4$0.35$0.35$0.6580%0.54$101.35
$97.00$98.00Sep 4$0.47$0.47$0.5364%0.89$97.47
$98.00$99.00Aug 28$0.22$0.22$0.7883%0.28$98.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$80.00Sep 4$0.79$0.79$1.2185%0.65$81.21
$90.00$84.00Sep 25$1.29$1.29$4.7167%0.27$88.71
$91.00$90.00Sep 4$0.52$0.52$0.4868%1.08$90.48
$89.00$88.00Oct 2$0.51$0.51$0.4968%1.04$88.49
$82.50$80.00Sep 18$0.31$0.31$2.1991%0.14$82.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 21Aug 28$0.9424.9%24.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Sep 4Sep 11$0.4634.9%32.8%
$93.00Aug 21Aug 28$0.7725.3%27.3%
$94.00Aug 21Sep 4$1.8024.9%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.47% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Aug 21$0.62$0.76$1.38$92.62$95.381.47%
$92.50Aug 21$1.74$0.14$1.88$90.62$94.382.00%
$93.00Aug 21$1.57$0.35$1.92$91.08$94.922.04%
$96.00Aug 21$0.10$2.12$2.22$93.78$98.222.36%
$92.00Aug 21$2.56$0.20$2.76$89.24$94.762.93%
$91.00Aug 21$3.08$0.10$3.18$87.82$94.183.38%
$93.00Aug 28$2.09$1.12$3.21$89.79$96.213.41%
$92.00Aug 28$2.69$0.63$3.32$88.68$95.323.53%
$91.00Aug 28$3.42$0.42$3.84$87.16$94.844.08%
$97.50Aug 21$0.09$3.78$3.87$93.63$101.374.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.12% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$90.00Aug 21$0.05$0.06$0.11$89.89$97.11
$97.50$90.00Aug 21$0.09$0.06$0.15$89.85$97.65
$97.00$91.00Aug 21$0.05$0.10$0.15$90.85$97.15
$96.00$90.00Aug 21$0.10$0.06$0.16$89.84$96.16
$97.50$91.00Aug 21$0.09$0.10$0.19$90.81$97.69
$96.00$91.00Aug 21$0.10$0.10$0.20$90.80$96.20
$97.00$92.50Aug 21$0.05$0.14$0.19$92.31$97.19
$96.00$92.50Aug 21$0.10$0.14$0.24$92.26$96.24
$97.50$92.50Aug 21$0.09$0.14$0.23$92.27$97.73
$97.00$92.00Aug 21$0.05$0.20$0.25$91.75$97.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.33, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/82101/102Sep 4$1.14$0.8665%1.33$80.86$102.14
90/91101/102Sep 4$0.87$0.1348%6.69$90.13$101.87
80/8299/100Sep 4$1.10$0.9058%1.22$80.90$100.10
90/9199/100Sep 4$0.83$0.1742%4.88$90.17$99.83
87/88101/102Sep 4$0.55$0.4563%1.22$87.45$101.55
89/9098/99Aug 28$0.42$0.5866%0.72$89.58$98.42
87/8899/100Sep 4$0.51$0.4957%1.04$87.49$99.51
88/8998/99Sep 11$0.59$0.4146%1.44$88.41$98.59
88/89100/101Sep 11$0.48$0.5254%0.92$88.52$100.48
89/9096/97Aug 28$0.47$0.5352%0.89$89.53$96.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$94.00$95.00$96.00Aug 21$0.16$0.8437%5.25
$92.00$93.00$94.00Aug 28$0.07$0.9321%13.29
$95.00$97.50$100.00Sep 18$0.26$2.2422%8.62
$92.50$95.00$97.50Sep 18$0.32$2.1824%6.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.23$2.2722%9.87
$90.00$91.00$92.00Aug 21$0.06$0.9412%15.67
$93.00$94.00$95.00Sep 4$0.08$0.9212%11.50
$90.00$92.50$95.00Sep 18$0.37$2.1324%5.76
$92.50$95.00$97.50Sep 18$0.38$2.1224%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.73, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 4-$1.75$3.25
$88.00$92.001:2Oct 2-$2.11$1.89
$97.00$100.001:2Sep 25-$0.17$2.83
$97.00$100.001:2Oct 2-$0.20$2.80
$105.00$110.001:2Sep 18-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$102.001:2Aug 21-$0.73$7.27
$103.00$99.001:2Aug 28-$0.81$3.19
$97.50$96.001:2Aug 21-$0.46$1.04
$93.00$90.001:2Sep 25-$0.69$2.31
$90.00$87.501:2Sep 18-$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.92%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 25$2.750.450.9%2.92%3.85%6--
$95.00Sep 18$2.690.470.9%2.86%3.78%6132.7K
$97.00Oct 2$1.980.383.0%2.10%5.15%6--
$97.50Sep 18$1.800.363.6%1.91%5.49%4663.3K
$95.00Sep 11$2.470.470.9%2.62%3.55%5152
$97.00Sep 25$1.810.373.0%1.92%4.97%1--
$96.00Sep 11$2.050.422.0%2.18%4.16%19913
$96.00Sep 25$1.960.412.0%2.08%4.07%1--
$100.00Sep 18$1.160.266.2%1.23%7.47%8.3K22.6K
$100.00Oct 2$1.140.266.2%1.21%7.45%5--

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 41,407
Total Puts 2,081
Put/Call Ratio 0.05
Net Difference 39,326

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 79,124
Total Puts 18,048
Average Put/Call Ratio 0.33
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