Tour v526
MDT
MEDTRONIC PLC
$89.97 -2.23%
$90.12 (+0.17%)🌙
as of 08/27 06:44 PM
(8/26 18:46) ◀
|
Thursday, August 27, 2026 (6:44pm)
January 2026
|
▶ (8/28 18:44)
◀ 8/27 18:44 ▶

Option Volume

Detail
ℹ
Current (08/27) 14,518
Calls: 4,866 (34%)
Puts: 9,652 (66%)
Prior (08/26) 14,182
Calls: 4,186 (30%)
Puts: 9,996 (70%)
Current vs Prior +2.37%
Calls: +16.24% (Calls)
Puts: -3.44% (Puts)
Prior 7-Day Total 106,750
Calls: 82,674 (77%)
Puts: 24,076 (23%)
Prior 7-Day Average 15,250
Calls: 11,810 (77%)
Puts: 3,439 (23%)
Current vs Prior 7-Day Avg -4.80%
Calls: -58.80%
Puts: +180.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $3.10M
Calls: $1.30M (42%)
Puts: $1.80M (58%)
Prior (08/26) $2.04M
Calls: $1.15M (57%)
Puts: $885.1K (43%)
Current vs Prior +52.37%
Calls: +13.17%
Puts: +103.38%
Prior 7-Day Total $28.35M
Calls: $23.17M (82%)
Puts: $5.18M (18%)
Prior 7-Day Average $4.05M
Calls: $3.31M (82%)
Puts: $740.4K (18%)
Current vs Prior 7-Day Avg -23.37%
Calls: -60.62%
Puts: +143.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 1.98
Prior (08/26) 2.39
Current vs Prior -16.93%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +223.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 160,721
Calls: 124,727 (78%)
Puts: 35,994 (22%)
Prior (08/26) 132,257
Calls: 110,845 (84%)
Puts: 21,412 (16%)
Current vs Prior +21.52%
Prior 7-Day Total 1,147,460
Calls: 874,434 (76%)
Puts: 273,026 (24%)
Prior 7-Day Average 163,922
Calls: 124,919 (76%)
Puts: 39,003 (24%)
Current vs Prior 7-Day Avg -1.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.40% | 5.97%6.57% | 9.84%
Prior 2.37% | 5.71%6.22% | 9.49%
Current vs Prior +1.34% | +4.62%+5.68% | +3.68%
Prior 7-Day Avg 2.34% | 4.59%3.22% | 8.66%
Current vs 7-Day Avg +2.61% | +29.94%+104.02% | +13.58%
Prior 7-Day Eod 2.37% | 5.71%6.22% | 9.49%
Current vs 7-Day Eod +1.34% | +4.62%+5.68% | +3.68%
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

Elevated premium activity with dollar volume up 52% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. Call-heavy open interest (124,727 calls vs 35,994 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 2810.5012.40$11.4516.6%21.003
$85.00Aug 284.706.40$5.5530.6%20.9843
$80.00Aug 289.5511.40$10.4817.7%20.98--
$75.00Aug 2814.6016.45$15.5211.9%40.974
$80.00Sep 1810.0512.00$11.0317.7%70.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 280.701.40$1.0566.7%171.00167
$92.00Aug 280.682.52$1.60115.0%41.00--
$93.00Aug 281.614.35$2.9891.9%161.00990
$94.00Aug 282.624.50$3.5652.8%341.009
$97.00Aug 286.107.60$6.8521.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 10.6K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.260.40$0.3342.4%6150.1021.8K
$91.00Sep 41.732.02$1.8815.4%1770.4687
$100.00Sep 250.300.50$0.4050.0%1630.11291
$95.00Sep 180.931.23$1.0827.8%1310.263.0K
$90.00Sep 182.643.05$2.8514.4%1270.526.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 40.791.50$1.1561.7%5.2K0.2961
$89.00Sep 111.742.13$1.9420.1%4230.4044
$87.00Sep 110.991.40$1.1934.5%3950.28111
$88.00Sep 111.131.64$1.3837.0%3530.33182
$90.00Sep 182.302.86$2.5821.7%3490.48807

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 56.6%, max 188.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 28Sep 2593.8%32.5%188.4%91940
$92.00Aug 28Oct 239.3%29.0%35.3%39708
$90.00Aug 28Sep 1831.5%29.7%6.1%1587.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 4Sep 2545.7%29.2%56.2%3758
$89.00Aug 28Sep 1846.1%30.2%52.4%30106
$90.00Aug 28Oct 231.5%31.1%1.4%26232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 3.00, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Oct 2$0.25$0.75$0.2584%3.00$80.25
$87.00$88.00Sep 4$0.42$0.58$0.4272%1.38$87.42
$91.00$92.00Sep 4$0.19$0.81$0.1946%4.26$91.19
$94.00$95.00Sep 25$0.12$0.88$0.1231%7.33$94.12
$94.00$95.00Sep 18$0.13$0.87$0.1330%6.69$94.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Aug 28$0.55$0.45$0.55100%0.82$91.45
$94.00$93.00Aug 28$0.58$0.42$0.58100%0.72$93.42
$98.00$97.00Aug 28$0.58$0.42$0.5881%0.72$97.42
$90.00$89.00Sep 4$0.19$0.81$0.1948%4.26$89.81
$88.00$87.00Sep 11$0.19$0.81$0.1933%4.26$87.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.11, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$100.00Aug 28$1.05$1.05$0.9578%1.11$99.05
$95.00$100.00Sep 25$0.99$0.99$4.0172%0.25$95.99
$102.00$105.00Sep 18$0.39$0.39$2.6188%0.15$102.39
$93.00$94.00Sep 4$0.48$0.48$0.5266%0.92$93.48
$95.00$96.00Aug 28$0.26$0.26$0.7484%0.35$95.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$88.00Sep 4$0.76$0.76$0.2459%3.17$88.24
$87.00$86.00Sep 18$0.49$0.49$0.5169%0.96$86.51
$84.00$81.00Aug 28$0.41$0.41$2.5984%0.16$83.59
$89.00$88.00Sep 11$0.56$0.56$0.4460%1.27$88.44
$86.00$85.00Sep 4$0.34$0.34$0.6677%0.52$85.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.60, cheapest $1.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 28Sep 4$1.4831.5%42.8%
$91.00Aug 28Sep 4$1.5528.3%42.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 28Sep 4$1.7831.5%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.50% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 28$0.97$0.38$1.35$88.65$91.351.50%
$91.00Aug 28$0.33$1.05$1.38$89.62$92.381.53%
$92.00Aug 28$0.22$1.60$1.82$90.18$93.822.02%
$89.00Aug 28$1.78$0.28$2.06$86.94$91.062.29%
$88.00Aug 28$2.85$0.14$2.99$85.01$90.993.32%
$93.00Aug 28$0.05$2.98$3.03$89.97$96.033.37%
$94.00Aug 28$0.02$3.56$3.58$90.42$97.583.98%
$87.00Aug 28$3.63$0.25$3.88$83.12$90.884.31%
$91.00Sep 4$1.88$2.70$4.58$86.42$95.585.09%
$90.00Sep 4$2.45$2.16$4.61$85.39$94.615.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.21% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$88.00Aug 28$0.05$0.14$0.19$87.81$93.19
$93.00$87.00Aug 28$0.05$0.25$0.30$86.70$93.30
$92.00$88.00Aug 28$0.22$0.14$0.36$87.64$92.36
$93.00$89.00Aug 28$0.05$0.28$0.33$88.67$93.33
$92.00$87.00Aug 28$0.22$0.25$0.47$86.53$92.47
$92.00$89.00Aug 28$0.22$0.28$0.50$88.50$92.50
$95.00$88.00Aug 28$0.36$0.14$0.50$87.50$95.50
$91.00$88.00Aug 28$0.33$0.14$0.47$87.53$91.47
$95.00$87.00Aug 28$0.36$0.25$0.61$86.39$95.61
$93.00$90.00Aug 28$0.05$0.38$0.43$89.57$93.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.74, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8798/100Aug 28$1.27$0.7364%1.74$85.73$99.27
83/8498/100Sep 18$1.31$0.6961%1.90$82.69$99.31
83/84102/105Sep 18$1.46$1.5464%0.95$82.54$103.46
81/8498/100Aug 28$1.46$1.5462%0.95$82.54$99.46
88/8998/100Aug 28$1.19$0.8154%1.47$87.81$99.19
85/8693/94Sep 4$0.82$0.1843%4.56$85.18$93.82
86/8795/96Sep 18$0.78$0.2242%3.55$86.22$95.78
82/8393/94Sep 4$0.66$0.3454%1.94$82.34$93.66
86/8793/94Sep 4$0.80$0.2037%4.00$86.20$93.80
86/8798/98Sep 18$0.67$0.3350%2.03$86.33$98.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 4.88, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 28$0.17$0.8341%4.88
$92.00$93.00$94.00Sep 11$0.07$0.9313%13.29
$92.00$93.00$94.00Aug 28$0.14$0.8619%6.14
$80.00$82.50$85.00Sep 18$0.25$2.2516%9.00
$95.00$96.00$97.00Sep 11$0.09$0.918%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$84.00$86.00Sep 11$0.11$1.8915%17.18
$89.00$90.00$91.00Aug 28$0.57$0.4376%0.75
$98.00$99.00$100.00Aug 28$0.14$0.8619%6.14
$81.00$82.00$83.00Sep 4$0.10$0.907%9.00
$89.00$90.00$91.00Sep 18$0.15$0.8512%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.22, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$92.001:2Sep 25-$0.80$2.20
$89.00$90.001:2Aug 28-$0.16$0.84
$97.00$100.001:2Sep 11-$0.02$2.98
$88.00$89.001:2Aug 28-$0.71$0.29
$91.00$92.001:2Aug 28-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$92.001:2Aug 28-$0.22$0.78
$92.00$91.001:2Aug 28-$0.50$0.50
$84.00$82.001:2Sep 11-$0.01$1.99
$86.00$84.001:2Sep 11-$0.17$1.83
$89.00$88.001:2Aug 28$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.31%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Sep 25$2.080.412.3%2.31%4.57%1--
$92.00Oct 2$1.860.422.3%2.07%4.32%1--
$92.50Sep 18$1.700.382.8%1.89%4.70%94.5K
$90.00Sep 18$2.640.520.0%2.93%2.97%1276.7K
$100.00Oct 2$0.350.2311.2%0.39%11.54%141
$91.00Sep 18$2.140.461.1%2.38%3.52%528
$95.00Sep 25$1.110.285.6%1.23%6.82%62489
$92.00Sep 18$1.700.402.3%1.89%4.15%5115
$92.00Sep 11$1.630.422.3%1.81%4.07%15621
$94.00Sep 25$1.210.314.5%1.34%5.82%1415

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 4,866
Total Puts 9,652
Put/Call Ratio 1.98
Net Difference -4,786

Prior's Put/Call Breakdown

Total Calls 4,186
Total Puts 9,996
Put/Call Ratio 2.39
Net Difference -5,810

Prior 7-Day Put/Call Summary

Total Calls 82,674
Total Puts 24,076
Average Put/Call Ratio 0.61
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