Tour v526
MDT
MEDTRONIC PLC
$92.30 -1.94%
$92.24 (-0.07%)🌙
as of 08/20 06:47 PM
(8/19 18:44) ◀
|
Thursday, August 20, 2026 (6:47pm)
January 2026
|
▶ (8/21 18:48)
◀ 8/20 18:47 ▶

Option Volume

Detail
ℹ
Current (08/20) 8,954
Calls: 6,758 (75%)
Puts: 2,196 (25%)
Prior (08/19) 43,488
Calls: 41,407 (95%)
Puts: 2,081 (5%)
Current vs Prior -79.41%
Calls: -83.68% (Calls)
Puts: +5.53% (Puts)
Prior 7-Day Total 133,583
Calls: 115,954 (87%)
Puts: 17,629 (13%)
Prior 7-Day Average 19,083
Calls: 16,564 (87%)
Puts: 2,518 (13%)
Current vs Prior 7-Day Avg -53.08%
Calls: -59.20%
Puts: -12.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $3.19M
Calls: $2.40M (75%)
Puts: $785.5K (25%)
Prior (08/19) $8.53M
Calls: $7.84M (92%)
Puts: $697.4K (8%)
Current vs Prior -62.63%
Calls: -69.33%
Puts: +12.62%
Prior 7-Day Total $29.65M
Calls: $24.73M (83%)
Puts: $4.92M (17%)
Prior 7-Day Average $4.24M
Calls: $3.53M (83%)
Puts: $703.3K (17%)
Current vs Prior 7-Day Avg -24.71%
Calls: -31.96%
Puts: +11.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.32
Prior (08/19) 0.05
Current vs Prior +546.57%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +27.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 175,104
Calls: 136,985 (78%)
Puts: 38,119 (22%)
Prior (08/19) 160,091
Calls: 129,905 (81%)
Puts: 30,186 (19%)
Current vs Prior +9.38%
Prior 7-Day Total 1,132,711
Calls: 821,017 (72%)
Puts: 311,694 (28%)
Prior 7-Day Average 161,815
Calls: 117,288 (72%)
Puts: 44,527 (28%)
Current vs Prior 7-Day Avg +8.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.38% | 3.65%1.38% | 7.94%
Prior 2.35% | 3.75%2.35% | 8.18%
Current vs Prior -41.39% | -2.64%-41.40% | -2.92%
Prior 7-Day Avg 2.50% | 3.91%3.11% | 8.85%
Current vs 7-Day Avg -44.87% | -6.54%-55.76% | -10.26%
Prior 7-Day Eod 2.35% | 3.75%2.35% | 8.18%
Current vs 7-Day Eod -41.39% | -2.64%-41.40% | -2.92%
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 ($2.40M) vs puts ($785.5K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (6,758 calls vs 2,196 puts).

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 2 of results (avg 8.8%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1810.1010.95$10.528.1%30.902.5K
$92.50Sep 183.003.30$3.159.5%1070.523.3K
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 $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.720.82$0.7713.0%6110.1922.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2111.6514.50$13.0821.8%321.002.1K
$78.00Aug 2112.5015.75$14.1323.0%300.9811
$82.50Aug 219.5012.00$10.7523.3%1470.963.0K
$85.00Aug 287.208.00$7.6010.5%50.9447
$88.00Aug 213.156.50$4.8369.4%60.941.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 211.714.35$3.0387.1%401.00--
$110.00Aug 2115.5018.50$17.0017.6%41.00--
$99.00Aug 285.257.05$6.1529.3%41.002
$100.00Aug 286.007.95$6.9827.9%321.001
$104.00Aug 289.8011.90$10.8519.4%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 5.5K, top 611)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.720.82$0.7713.0%6110.1922.1K
$90.00Sep 184.204.80$4.5013.3%4870.666.3K
$87.50Aug 214.605.30$4.9514.1%4280.884.7K
$85.00Aug 217.058.10$7.5713.9%3600.946.2K
$87.50Sep 186.006.65$6.3310.3%3200.763.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 184.254.70$4.4710.1%2170.61303
$92.50Sep 182.513.15$2.8322.6%2110.481.6K
$95.00Sep 253.855.25$4.5530.8%2000.59--
$87.50Sep 180.991.39$1.1933.6%1120.24961
$87.00Aug 280.000.10$0.05200.0%1100.04104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.7%, max 74.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 21Oct 249.0%28.2%74.1%36671
$92.50Aug 21Sep 1833.1%27.5%20.7%1384.1K
$98.00Sep 4Sep 2536.8%30.6%20.1%720
$94.00Aug 21Sep 2539.0%33.5%16.4%44114
$93.00Aug 21Sep 1135.0%34.3%2.1%25163
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1833.1%27.5%20.7%2121.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 2.77, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$94.00Sep 25$0.53$1.47$0.5355%2.77$92.53
$81.00$82.00Aug 21$0.48$0.52$0.4891%1.08$81.48
$87.50$88.00Aug 21$0.12$0.38$0.1288%3.17$87.62
$95.00$97.00Oct 2$0.37$1.63$0.3740%4.41$95.37
$89.00$90.00Aug 21$0.63$0.37$0.6393%0.59$89.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$93.00Sep 25$0.72$1.28$0.7259%1.78$94.28
$93.00$92.00Sep 4$0.15$0.85$0.1553%5.67$92.85
$93.00$92.00Sep 11$0.22$0.78$0.2254%3.55$92.78
$91.00$90.00Sep 4$0.13$0.87$0.1341%6.69$90.87
$90.00$87.50Sep 18$0.56$1.94$0.5635%3.46$89.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.89, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Sep 25$0.72$0.72$0.2853%2.57$94.72
$99.00$100.00Aug 21$0.25$0.25$0.7588%0.33$99.25
$97.00$100.00Oct 2$0.98$0.98$2.0266%0.49$97.98
$94.00$95.00Aug 21$0.37$0.37$0.6365%0.59$94.37
$100.00$105.00Sep 18$0.56$0.56$4.4481%0.13$100.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Sep 4$0.47$0.47$0.5382%0.89$85.53
$92.00$89.00Sep 11$1.49$1.49$1.5151%0.99$90.51
$92.00$91.00Sep 4$0.73$0.73$0.2753%2.70$91.27
$85.00$81.00Oct 2$0.71$0.71$3.2980%0.22$84.29
$89.00$88.00Aug 28$0.31$0.31$0.6982%0.45$88.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.35, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.1735.0%25.3%
$94.00Aug 21Aug 28$0.6839.0%31.3%
$92.50Aug 21Sep 18$2.1433.1%27.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$2.4033.1%27.5%
$94.00Aug 28Sep 4$1.1931.3%36.1%
$92.00Aug 28Sep 4$1.5024.6%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.56% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$1.01$0.43$1.44$91.06$93.941.56%
$93.00Aug 21$1.01$0.76$1.77$91.23$94.771.92%
$91.00Aug 21$2.03$0.17$2.20$88.80$93.202.38%
$92.00Aug 28$1.73$1.07$2.80$89.20$94.803.03%
$93.00Aug 28$1.18$1.64$2.82$90.18$95.823.06%
$96.00Aug 21$0.02$3.03$3.05$92.95$99.053.30%
$90.00Aug 21$3.02$0.22$3.24$86.76$93.243.51%
$94.00Aug 28$1.10$2.29$3.39$90.61$97.393.67%
$89.00Aug 21$3.65$0.12$3.77$85.23$92.774.08%
$95.00Aug 28$0.68$3.17$3.85$91.15$98.854.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.18% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$89.00Aug 21$0.05$0.12$0.17$88.83$95.17
$95.00$82.50Aug 21$0.05$0.16$0.21$82.29$95.21
$95.00$91.00Aug 21$0.05$0.17$0.22$90.78$95.22
$95.00$90.00Aug 21$0.05$0.22$0.27$89.73$95.27
$99.00$89.00Aug 21$0.26$0.12$0.38$88.62$99.38
$99.00$91.00Aug 21$0.26$0.17$0.43$90.57$99.43
$99.00$82.50Aug 21$0.26$0.16$0.42$82.08$99.42
$97.00$88.00Aug 28$0.32$0.12$0.44$87.56$97.44
$99.00$90.00Aug 21$0.26$0.22$0.48$89.52$99.48
$105.00$82.50Sep 18$0.21$0.44$0.65$81.85$105.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.70, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/86100/101Sep 4$0.73$0.2764%2.70$85.27$100.73
85/8698/99Sep 4$0.72$0.2860%2.57$85.28$98.72
85/86101/102Sep 4$0.63$0.3768%1.70$85.37$101.63
85/8697/98Sep 4$0.71$0.2956%2.45$85.29$97.71
85/8696/97Sep 4$0.69$0.3151%2.23$85.31$96.69
88/8996/97Aug 28$0.49$0.5160%0.96$88.51$96.49
89/9099/100Aug 21$0.35$0.6574%0.54$89.65$99.35
88/8995/96Aug 28$0.49$0.5153%0.96$88.51$95.49
88/8997/98Sep 11$0.59$0.4142%1.44$88.41$97.59
88/8996/97Sep 11$0.64$0.3636%1.78$88.36$96.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Sep 18$0.21$2.2926%10.90
$93.00$94.00$95.00Aug 21$0.22$0.7849%3.55
$95.00$97.50$100.00Sep 18$0.26$2.2420%8.62
$85.00$87.50$90.00Sep 18$0.27$2.2319%8.26
$99.00$100.00$101.00Sep 11$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.05$2.4519%49.00
$92.00$93.00$94.00Aug 28$0.08$0.9220%11.50
$75.00$77.50$80.00Sep 18$0.06$2.442%40.67
$99.00$100.00$101.00Aug 28$0.07$0.936%13.29
$100.00$101.00$102.00Aug 28$0.07$0.933%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. 85 found (best net $-0.40, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$85.001:2Sep 25-$1.36$6.64
$85.00$90.001:2Sep 25-$1.58$3.42
$88.00$91.001:2Aug 28-$0.04$2.96
$88.00$91.001:2Sep 4-$0.85$2.15
$97.00$100.001:2Oct 2-$0.21$2.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$102.001:2Aug 21-$0.40$7.60
$99.00$95.001:2Aug 28-$0.19$3.81
$89.00$86.001:2Sep 4-$0.21$2.79
$92.50$90.001:2Sep 18-$0.67$1.83
$87.50$85.001:2Sep 18-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.36%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$2.180.402.9%2.36%5.29%21
$94.00Sep 25$2.340.471.8%2.54%4.38%32
$95.00Sep 25$2.000.422.9%2.17%5.09%105438
$92.50Sep 18$3.000.520.2%3.25%3.47%1073.3K
$97.00Oct 2$1.360.345.1%1.47%6.57%15
$95.00Sep 18$1.850.392.9%2.00%4.93%2532.7K
$93.00Sep 11$2.370.460.8%2.57%3.33%2--
$96.00Sep 11$1.450.334.0%1.57%5.58%73198
$98.00Sep 25$0.870.306.2%0.94%7.12%610
$95.00Sep 11$1.550.362.9%1.68%4.60%6489

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 6,758
Total Puts 2,196
Put/Call Ratio 0.32
Net Difference 4,562

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 115,954
Total Puts 17,629
Average Put/Call Ratio 0.26
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