Tour v526
MDT
MEDTRONIC PLC
$93.35 +1.14%
$92.75 (-0.64%)🌙
as of 08/21 06:48 PM
(8/20 18:47) ◀
|
Friday, August 21, 2026 (6:48pm)
January 2026
|
▶ (8/25 18:46)
◀ 8/21 18:48 ▶

Option Volume

Detail
ℹ
Current (08/21) 16,468
Calls: 13,441 (82%)
Puts: 3,027 (18%)
Prior (08/20) 8,954
Calls: 6,758 (75%)
Puts: 2,196 (25%)
Current vs Prior +83.92%
Calls: +98.89% (Calls)
Puts: +37.84% (Puts)
Prior 7-Day Total 104,505
Calls: 87,798 (84%)
Puts: 16,707 (16%)
Prior 7-Day Average 14,929
Calls: 12,542 (84%)
Puts: 2,386 (16%)
Current vs Prior 7-Day Avg +10.31%
Calls: +7.16%
Puts: +26.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $6.89M
Calls: $6.09M (88%)
Puts: $798.6K (12%)
Prior (08/20) $3.19M
Calls: $2.40M (75%)
Puts: $785.5K (25%)
Current vs Prior +116.06%
Calls: +153.43%
Puts: +1.67%
Prior 7-Day Total $27.12M
Calls: $21.82M (80%)
Puts: $5.30M (20%)
Prior 7-Day Average $3.87M
Calls: $3.12M (80%)
Puts: $756.5K (20%)
Current vs Prior 7-Day Avg +77.88%
Calls: +95.43%
Puts: +5.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.23
Prior (08/20) 0.32
Current vs Prior -30.69%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -22.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 187,913
Calls: 146,691 (78%)
Puts: 41,222 (22%)
Prior (08/20) 175,104
Calls: 136,985 (78%)
Puts: 38,119 (22%)
Current vs Prior +7.32%
Prior 7-Day Total 1,143,521
Calls: 855,090 (75%)
Puts: 288,431 (25%)
Prior 7-Day Average 163,360
Calls: 122,155 (75%)
Puts: 41,204 (25%)
Current vs Prior 7-Day Avg +15.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.42% | 3.13%1.42% | 8.20%
Prior 1.38% | 3.65%1.38% | 7.94%
Current vs Prior +127.34% | +58.73%+3.55% | +3.19%
Prior 7-Day Avg 2.26% | 3.80%2.67% | 8.65%
Current vs 7-Day Avg +38.37% | +52.66%-46.74% | -5.27%
Prior 7-Day Eod 1.38% | 3.65%1.38% | 7.94%
Current vs 7-Day Eod +127.34% | +58.73%+3.55% | +3.19%
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 88% of dollar volume in calls ($6.09M) vs puts ($798.6K). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (78% higher). Above-average activity with volume up 84% vs prior.

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.800.91$0.8612.8%6500.2021.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2113.9017.25$15.5821.5%291.00701
$78.00Aug 2113.4016.95$15.1823.4%171.0025
$92.50Aug 210.771.56$1.1767.5%1181.00877
$80.00Sep 2512.4515.30$13.8820.5%10.98--
$80.00Sep 1811.7514.45$13.1020.6%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.308.60$6.9547.5%30.9918
$110.00Aug 2814.9517.80$16.3817.4%20.99--
$96.00Aug 211.934.60$3.2681.9%100.9919
$102.00Aug 217.059.85$8.4533.1%20.98--
$95.00Aug 211.152.70$1.9380.3%100.9611

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 11.4K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.859.90$8.8823.1%2.5K0.825.9K
$92.50Sep 183.053.80$3.4321.9%1.3K0.553.3K
$93.00Aug 281.171.54$1.3627.2%1.1K0.54104
$100.00Sep 180.800.91$0.8612.8%6500.2021.9K
$87.00Aug 214.407.90$6.1556.9%5160.79966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.711.35$1.0362.1%7440.4616
$92.00Aug 280.491.95$1.22119.7%1840.3890
$87.50Sep 180.790.99$0.8922.5%700.21972
$80.00Sep 180.090.26$0.1894.4%590.051.7K
$85.00Sep 180.400.68$0.5451.9%360.13794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 2021.4%, max 5305.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 181719.2%31.8%5305.1%415.5K
$85.00Aug 21Sep 251435.8%29.4%4782.2%2.5K5.9K
$87.00Aug 21Oct 21204.4%28.1%4183.4%517966
$86.00Aug 21Sep 41320.8%41.4%3091.3%36620
$90.00Aug 21Sep 18839.8%27.7%2933.3%5539.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 2839.8%27.8%2922.4%40770
$93.00Aug 21Sep 1192.5%31.2%196.2%2111
$91.00Aug 28Sep 1141.8%28.8%45.1%669

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.90, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Aug 21$0.45$0.55$0.4585%1.22$81.45
$83.00$84.00Aug 21$0.47$0.53$0.4785%1.13$83.47
$92.00$92.50Aug 21$0.12$0.38$0.1263%3.17$92.12
$89.00$90.00Aug 21$0.50$0.50$0.5094%1.00$89.50
$92.00$94.00Sep 25$0.65$1.35$0.6555%2.08$92.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$103.00Aug 21$1.05$0.95$1.0590%0.90$103.95
$97.50$96.00Aug 21$0.80$0.70$0.8095%0.88$96.70
$101.00$100.00Aug 21$0.45$0.55$0.4578%1.22$100.55
$94.00$93.00Aug 21$0.29$0.71$0.2980%2.45$93.71
$97.50$95.00Sep 18$1.48$1.02$1.4870%0.69$96.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.74, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$98.00Sep 11$0.89$0.89$1.1164%0.80$96.89
$94.00$98.00Sep 25$1.72$1.72$2.2854%0.75$95.72
$95.00$97.50Sep 18$1.03$1.03$1.4758%0.70$96.03
$102.00$105.00Sep 11$0.36$0.36$2.6486%0.14$102.36
$97.00$99.00Sep 4$0.55$0.55$1.4571%0.38$97.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Aug 21$1.06$1.06$1.4486%0.74$78.94
$89.00$85.00Sep 25$1.18$1.18$2.8267%0.42$87.82
$93.00$91.00Sep 11$1.11$1.11$0.8952%1.25$91.89
$85.00$83.00Sep 4$0.36$0.36$1.6488%0.22$84.64
$92.00$90.00Sep 4$0.89$0.89$1.1160%0.80$91.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.53, cheapest $0.41)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Aug 28$0.41708.8%41.8%
$92.00Aug 21Aug 28$0.64568.7%35.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.3992.5%22.6%
$91.00Aug 28Sep 11$0.4641.8%28.8%
$92.00Aug 28Sep 4$0.7735.0%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 1.11% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$0.40$0.64$1.04$91.96$94.041.11%
$94.00Aug 21$0.11$0.93$1.04$92.96$95.041.11%
$92.50Aug 21$1.17$0.03$1.20$91.30$93.701.29%
$95.00Aug 21$0.02$1.93$1.95$93.05$96.952.09%
$94.00Aug 28$0.76$1.56$2.32$91.68$96.322.49%
$93.00Aug 28$1.36$1.03$2.39$90.61$95.392.56%
$92.00Aug 28$1.93$1.22$3.15$88.85$95.153.37%
$90.00Aug 28$3.78$0.11$3.89$86.11$93.894.17%
$97.50Aug 21$0.05$4.06$4.11$93.39$101.614.40%
$91.00Aug 28$2.93$1.18$4.11$86.89$95.114.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.41% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Aug 28$0.16$0.22$0.38$87.62$97.38
$94.00$88.00Aug 21$0.11$0.33$0.44$87.56$94.44
$96.00$88.00Aug 28$0.25$0.22$0.47$87.53$96.47
$105.00$82.50Sep 18$0.28$0.30$0.58$81.92$105.58
$98.00$88.00Aug 28$0.34$0.22$0.56$87.44$98.56
$97.00$89.00Aug 28$0.16$0.40$0.56$88.44$97.56
$96.00$89.00Aug 28$0.25$0.40$0.65$88.35$96.65
$98.00$89.00Aug 28$0.34$0.40$0.74$88.26$98.74
$105.00$85.00Sep 18$0.28$0.54$0.82$84.18$105.82
$94.00$93.00Aug 21$0.11$0.64$0.75$92.25$94.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.53, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/9198/100Aug 28$1.21$0.7952%1.53$89.79$99.21
83/8597/99Sep 4$0.91$1.0959%0.83$84.09$97.91
88/8995/96Aug 28$0.52$0.4854%1.08$88.48$95.52
82/84101/102Sep 25$0.56$1.4466%0.39$83.44$101.56
86/88100/102Sep 11$0.64$1.3660%0.47$87.36$100.64
86/8898/100Sep 11$0.73$1.2754%0.57$87.27$98.73
83/85102/105Sep 4$0.54$2.4675%0.22$84.46$102.54
86/88102/105Sep 11$0.86$2.1464%0.40$87.14$102.86
82/8499/100Sep 25$0.55$1.4561%0.38$83.45$99.55
82/84100/101Sep 25$0.48$1.5264%0.32$83.52$100.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 4.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Aug 21$0.20$0.8068%4.00
$87.50$90.00$92.50Sep 18$0.17$2.3325%13.71
$98.00$100.00$102.00Sep 11$0.09$1.9110%21.22
$93.00$94.00$95.00Sep 4$0.10$0.9013%9.00
$98.00$99.00$100.00Sep 25$0.07$0.937%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.11$2.3913%21.73
$80.00$82.50$85.00Sep 18$0.12$2.388%19.83
$88.00$89.00$90.00Sep 4$0.06$0.948%15.67
$85.00$87.50$90.00Sep 18$0.28$2.2218%7.93
$86.00$87.00$88.00Sep 4$0.09$0.915%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.78, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$92.001:2Sep 25-$0.78$3.22
$91.00$92.001:2Aug 21-$0.06$0.94
$95.00$97.501:2Sep 18-$0.30$2.20
$96.00$98.001:2Sep 11-$0.02$1.98
$99.00$102.001:2Oct 2-$0.19$2.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$90.001:2Sep 18-$0.45$2.05
$96.00$95.001:2Aug 21-$0.60$0.40
$92.00$90.001:2Sep 4-$0.21$1.79
$95.00$92.501:2Sep 18-$0.96$1.54
$90.00$87.501:2Sep 18-$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.37%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$2.210.421.8%2.37%4.13%4082.7K
$97.00Oct 2$1.330.343.9%1.42%5.33%696
$99.00Oct 2$0.990.276.0%1.06%7.11%2--
$96.00Sep 11$1.550.362.8%1.66%4.50%11263
$94.00Sep 11$2.090.470.7%2.24%2.94%3--
$95.00Sep 4$1.700.421.8%1.82%3.59%1178
$94.00Sep 25$2.070.460.7%2.22%2.91%1--
$98.00Sep 25$1.000.285.0%1.07%6.05%1915
$100.00Sep 25$0.840.217.1%0.90%8.02%1--
$94.00Sep 4$1.910.480.7%2.05%2.74%43903

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 13,441
Total Puts 3,027
Put/Call Ratio 0.23
Net Difference 10,414

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 87,798
Total Puts 16,707
Average Put/Call Ratio 0.29
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