Tour v528
MDT
MEDTRONIC PLC
$87.09 -2.69%
$87.20 (+0.13%)🌙
as of 09/29 06:42 PM
(9/28 03:28) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:17)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 38,984
Calls: 31,454 (81%)
Puts: 7,530 (19%)
Prior (09/28) --
Calls: 10,890 (70%)
Puts: 4,615 (30%)
Current vs Prior +0.00%
Calls: +188.83% (Calls)
Puts: +63.16% (Puts)
Prior 7-Day Total 105,912
Calls: 63,338 (60%)
Puts: 42,574 (40%)
Prior 7-Day Average 17,652
Calls: 9,048 (60%)
Puts: 6,082 (40%)
Current vs Prior 7-Day Avg +120.85%
Calls: +247.62%
Puts: +23.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $24.49M
Calls: $4.42M (18%)
Puts: $20.07M (82%)
Prior (09/28) --
Calls: $1.89M (69%)
Puts: $838.3K (31%)
Current vs Prior +0.00%
Calls: +133.24%
Puts: +2293.95%
Prior 7-Day Total $41.78M
Calls: $12.28M (29%)
Puts: $29.50M (71%)
Prior 7-Day Average $6.96M
Calls: $1.75M (29%)
Puts: $4.21M (71%)
Current vs Prior 7-Day Avg +251.71%
Calls: +151.97%
Puts: +376.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.24
Prior (09/28) 1.00
Current vs Prior -76.06%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -68.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 177,962
Calls: 121,914 (69%)
Puts: 56,048 (31%)
Prior (09/28) 152,434
Calls: 101,527 (67%)
Puts: 50,907 (33%)
Current vs Prior +16.75%
Prior 7-Day Total 1,201,730
Calls: 853,297 (71%)
Puts: 348,433 (29%)
Prior 7-Day Average 171,675
Calls: 121,899 (71%)
Puts: 49,776 (29%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.05% | 5.73%6.54% | 10.51%
Prior 3.25% | 4.34%7.25% | 10.50%
Current vs Prior -6.06% | +32.17%-9.74% | +0.03%
Prior 7-Day Avg 3.20% | 4.53%5.22% | 9.47%
Current vs 7-Day Avg -4.52% | +26.52%+25.38% | +10.98%
Prior 7-Day Eod 3.25% | 4.34%7.25% | 10.50%
Current vs 7-Day Eod -6.06% | +32.17%-9.74% | +0.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.15% | 11.36%
Calls: 7.14% | 11.55%
Puts: 9.17% | 11.16%
Prior 8.15% | 11.36%
Calls: 7.14% | 11.55%
Puts: 9.17% | 11.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.15% | 11.36%
Calls: 7.14% | 11.55%
Puts: 9.17% | 11.16%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($20.07M) vs calls ($4.42M). Dollar volume significantly above 7-day average (252% higher). Volume explosion - 121% above 7-day average (38,984 vs avg 17,652). Extreme bullish P/C ratio of 0.24 - heavy call buying (31,454 calls vs 7,530 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.3%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 26.557.05$6.807.4%21.0093

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. 37 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 29.1011.60$10.3524.2%20.91--
$78.00Oct 28.3010.60$9.4524.3%20.90--
$85.00Oct 20.654.25$2.45146.9%360.822
$83.00Oct 163.357.35$5.3574.8%10.784
$84.00Oct 233.356.95$5.1569.9%10.721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 25.306.10$5.7014.0%61.00365
$94.00Oct 26.557.05$6.807.4%21.0093
$95.00Oct 26.508.70$7.6028.9%31.00562
$96.00Oct 27.459.95$8.7028.7%11.00741
$91.00Oct 23.404.25$3.8322.2%30.95--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 21.7K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 161.502.10$1.8033.3%10.4K0.375.3K
$92.50Oct 160.481.50$0.99103.0%5.0K0.248.5K
$88.00Oct 20.530.84$0.6944.9%2.3K0.391.2K
$95.00Oct 160.400.60$0.5040.0%6750.1514.1K
$90.00Oct 90.441.00$0.7277.8%3030.31382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 20.410.61$0.5139.2%1520.31219
$87.00Oct 232.533.25$2.8924.9%1090.4517
$88.00Oct 303.204.05$3.6323.4%1050.5034
$88.00Nov 63.404.15$3.7819.8%1000.5024
$82.00Oct 20.000.05$0.03166.7%780.0214

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 3.0%, max 8.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 2Oct 1632.1%31.1%3.3%47166
$87.00Oct 2Nov 631.8%31.8%0.2%5910
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 9Oct 2335.0%32.4%8.2%938
$88.00Oct 2Nov 632.6%32.0%2.0%125136
$85.00Oct 2Oct 3032.1%31.7%1.2%75399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.44, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$85.00Oct 16$0.82$1.18$0.8278%1.44$83.82
$84.00$87.00Oct 23$1.32$1.68$1.3272%1.27$85.32
$90.00$95.00Nov 6$1.19$3.81$1.1944%3.20$91.19
$89.00$91.00Oct 30$0.69$1.31$0.6947%1.90$89.69
$87.00$90.00Nov 6$1.33$1.67$1.3356%1.26$88.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$87.00Oct 23$0.20$0.80$0.2051%4.00$87.80
$87.50$87.00Oct 16$0.18$0.32$0.1851%1.78$87.32
$89.00$88.00Oct 2$0.65$0.35$0.6576%0.54$88.35
$86.00$85.00Oct 23$0.33$0.67$0.3340%2.03$85.67
$87.00$86.00Oct 9$0.36$0.64$0.3644%1.78$86.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 1.41, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$95.00Oct 16$1.17$1.17$0.8371%1.41$94.17
$96.00$100.00Oct 23$1.15$1.15$2.8576%0.40$97.15
$96.00$98.00Nov 6$0.81$0.81$1.1975%0.68$96.81
$89.00$90.00Oct 16$0.82$0.82$0.1857%4.56$89.82
$91.00$92.00Oct 16$0.54$0.54$0.4666%1.17$91.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Oct 16$0.81$0.81$0.1958%4.26$85.19
$85.00$83.00Oct 23$0.94$0.94$1.0665%0.89$84.06
$81.00$80.00Oct 16$0.45$0.45$0.5582%0.82$80.55
$85.00$84.00Oct 9$0.53$0.53$0.4772%1.13$84.47
$86.00$85.00Oct 9$0.49$0.49$0.5164%0.96$85.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.97, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$0.8432.6%36.7%
$87.00Oct 2Oct 9$1.6531.8%37.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$0.6832.6%36.7%
$87.00Oct 2Oct 9$0.8331.8%37.1%
$86.00Oct 2Oct 9$0.8432.7%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.33% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$1.15$0.88$2.03$84.97$89.032.33%
$86.00Oct 2$1.66$0.51$2.17$83.83$88.172.49%
$88.00Oct 2$0.69$1.51$2.20$85.80$90.202.53%
$89.00Oct 2$0.39$2.16$2.55$86.45$91.552.93%
$85.00Oct 2$2.45$0.25$2.70$82.30$87.703.10%
$88.00Oct 9$1.53$2.19$3.72$84.28$91.724.27%
$90.00Oct 9$0.72$3.17$3.89$86.11$93.894.47%
$91.00Oct 2$0.11$3.83$3.94$87.06$94.944.52%
$87.00Oct 9$2.80$1.71$4.51$82.49$91.515.18%
$89.00Oct 9$1.97$3.26$5.23$83.77$94.236.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$84.00Oct 2$0.10$0.11$0.21$83.79$92.21
$91.00$84.00Oct 2$0.11$0.11$0.22$83.78$91.22
$90.00$84.00Oct 2$0.20$0.11$0.31$83.69$90.31
$92.00$85.00Oct 2$0.10$0.25$0.35$84.65$92.35
$91.00$85.00Oct 2$0.11$0.25$0.36$84.64$91.36
$90.00$85.00Oct 2$0.20$0.25$0.45$84.55$90.45
$92.00$79.00Oct 2$0.10$0.38$0.48$78.52$92.48
$91.00$79.00Oct 2$0.11$0.38$0.49$78.51$91.49
$89.00$84.00Oct 2$0.39$0.11$0.50$83.50$89.50
$90.00$79.00Oct 2$0.20$0.38$0.58$78.42$90.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.26, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8193/95Oct 16$1.62$0.3853%4.26$79.38$94.62
83/8593/95Oct 16$1.79$0.2136%8.52$83.21$94.79
81/8293/95Oct 16$1.40$0.6049%2.33$80.60$94.40
77/7996/98Nov 6$1.13$0.8761%1.30$77.87$97.13
80/8192/92Oct 16$0.72$0.2854%2.57$80.28$92.72
83/8597/98Oct 16$1.34$0.6644%2.03$83.66$98.34
82/8391/92Oct 9$0.73$0.2750%2.70$82.27$91.73
81/8291/92Oct 16$0.77$0.2344%3.35$81.23$91.77
80/8196/98Nov 6$1.08$0.9256%1.17$79.92$97.08
80/8195/96Nov 6$0.57$0.4352%1.33$80.43$95.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Oct 2$0.11$0.8924%8.09
$87.00$88.00$89.00Oct 2$0.16$0.8429%5.25
$89.00$90.00$91.00Oct 2$0.10$0.9017%9.00
$92.00$93.00$94.00Oct 2$0.05$0.954%19.00
$90.00$91.00$92.00Oct 2$0.08$0.928%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$91.00$93.00Oct 2$0.20$1.8024%9.00
$85.00$86.00$87.00Oct 2$0.11$0.8928%8.09
$84.00$85.00$86.00Oct 2$0.12$0.8822%7.33
$86.00$87.00$88.00Oct 9$0.12$0.8816%7.33
$86.00$87.00$88.00Oct 2$0.26$0.7431%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.38, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Nov 6-$0.60$4.40
$87.00$88.001:2Oct 9-$0.26$0.74
$87.00$88.001:2Oct 2-$0.23$0.77
$97.50$100.001:2Oct 16$0.00$2.50
$88.00$89.001:2Oct 2-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$88.001:2Oct 30-$0.38$3.62
$91.00$89.001:2Oct 2-$0.49$1.51
$85.00$82.001:2Oct 30-$0.10$2.90
$85.00$83.001:2Oct 23-$0.13$1.87
$84.00$81.001:2Nov 6-$0.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 0.80%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 30$0.700.299.1%0.80%9.89%7455
$88.00Oct 30$2.460.521.0%2.82%3.87%2--
$90.00Nov 6$1.560.443.3%1.79%5.13%8--
$88.00Oct 23$2.230.511.0%2.56%3.61%19101
$91.00Oct 23$1.150.394.5%1.32%5.81%2217
$95.00Nov 6$0.430.289.1%0.49%9.58%9--
$90.00Oct 23$1.470.403.3%1.69%5.03%16113
$90.00Oct 16$1.500.373.3%1.72%5.06%10.4K5.3K
$88.00Oct 16$2.100.471.0%2.41%3.46%97138
$92.00Oct 23$0.800.355.6%0.92%6.56%527

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 31,454
Total Puts 7,530
Put/Call Ratio 0.24
Net Difference 23,924

Prior's Put/Call Breakdown

Total Calls 10,890
Total Puts 4,615
Put/Call Ratio 1.00
Net Difference 6,275

Prior 7-Day Put/Call Summary

Total Calls 63,338
Total Puts 42,574
Average Put/Call Ratio 0.77
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