MDT - Options Database

MDT

MEDTRONIC PLC

$90.84 -0.43%

(8/28 18:44) ◀

Monday, August 31, 2026 (2:05pm)

▶ (8/31 18:00)

◀ 8/31 14:05 ▶

Option Volume

Detail

ℹ

Current (08/31 2:05pm) 17,653

Calls: 8,063 (46%)

Puts: 9,590 (54%)

Prior (06/03) 26,134

Calls: 17,889 (68%)

Puts: 8,245 (32%)

Current vs Prior -32.45%

Calls: -54.93% (Calls)

Puts: +16.31% (Puts)

Prior 7-Day Total 44,051

Calls: 27,515 (62%)

Puts: 16,536 (38%)

Prior 7-Day Average 22,025

Calls: 3,930 (62%)

Puts: 2,362 (38%)

Current vs Prior 7-Day Avg -19.85%

Calls: +105.13%

Puts: +305.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 2:05pm) $2.87M

Calls: $1.36M (47%)

Puts: $1.51M (53%)

Prior (06/03) $4.78M

Calls: $3.77M (79%)

Puts: $1.01M (21%)

Current vs Prior -39.97%

Calls: -63.95%

Puts: +49.50%

Prior 7-Day Total $8.10M

Calls: $5.80M (72%)

Puts: $2.29M (28%)

Prior 7-Day Average $4.05M

Calls: $828.8K (72%)

Puts: $327.7K (28%)

Current vs Prior 7-Day Avg -29.18%

Calls: +63.78%

Puts: +360.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:05pm) 1.19

Prior (06/03) 0.46

Current vs Prior +158.06%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +79.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 2:05pm) 262,138

Calls: 165,589 (63%)

Puts: 96,549 (37%)

Prior (06/03) 211,013

Calls: 133,647 (63%)

Puts: 77,366 (37%)

Current vs Prior +24.23%

Prior 7-Day Total 401,791

Calls: 256,857 (64%)

Puts: 144,934 (36%)

Prior 7-Day Average 200,895

Calls: 128,428 (64%)

Puts: 72,467 (36%)

Current vs Prior 7-Day Avg +30.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 5.60% | 6.10%6.47% | 9.67%

Prior 5.78% | 6.66%-- | --

Current vs Prior -3.13% | -8.50%-- | --

Prior 7-Day Avg 4.53% | 5.71%-- | --

Current vs 7-Day Avg +23.81% | +6.89%-- | --

Prior 7-Day Eod 5.78% | 6.66%-- | --

Current vs 7-Day Eod -3.13% | -8.50%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.15% | 11.36%

Calls: 7.14% | 11.55%

Puts: 9.17% | 11.16%

Prior 7.44% | 7.32%

Calls: 5.19% | 2.97%

Puts: 9.69% | 11.66%

Current vs Prior +9.54% | +55.19%

Prior 7-Day Avg 7.44% | 7.32%

Calls: 5.19% | 2.97%

Puts: 9.69% | 11.66%

Current vs 7-Day Avg +9.54% | +55.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 158% - increased hedging/bearish positioning. Call-heavy open interest (165,589 calls vs 96,549 puts) suggests bullish positioning. Rising open interest (up 24%) 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 47 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	10.90	11.40	$11.15	4.5%	2	0.95	2.1K
$91.00	Sep 25	2.79	2.94	$2.87	5.2%	79	0.49	266
$85.00	Sep 18	6.50	6.90	$6.70	6.0%	17	0.83	3.7K
$82.00	Sep 4	8.75	9.30	$9.03	6.1%	3	0.96	8
$83.00	Sep 4	7.90	8.40	$8.15	6.1%	3	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 4	1.40	1.45	$1.42	3.5%	37	0.35	3.4K
$90.00	Sep 4	1.80	1.88	$1.84	4.3%	2.1K	0.42	1.0K
$88.00	Sep 4	1.05	1.10	$1.08	4.6%	309	0.29	516
$88.00	Sep 11	1.24	1.30	$1.27	4.7%	391	0.31	530
$87.00	Sep 4	0.75	0.79	$0.77	5.2%	678	0.23	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	0.18	0.21	$0.20	15.0%	900	0.08	318
$97.00	Sep 4	0.43	0.50	$0.47	14.9%	158	0.16	146
$96.00	Sep 4	0.56	0.67	$0.62	17.7%	98	0.20	240
$95.00	Sep 4	0.75	0.84	$0.80	11.2%	755	0.25	233
$100.00	Sep 18	0.35	0.40	$0.38	13.2%	355	0.11	22.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 4	0.09	0.10	$0.10	10.0%	480	0.04	68
$81.00	Sep 4	0.06	0.07	$0.07	14.3%	197	0.03	107
$83.00	Sep 4	0.15	0.17	$0.16	12.5%	280	0.06	3.4K
$86.00	Sep 4	0.50	0.56	$0.53	11.3%	217	0.17	81
$87.00	Sep 4	0.75	0.79	$0.77	5.2%	678	0.23	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Sep 4	14.30	15.65	$14.98	9.0%	2	1.00	--
$77.00	Sep 4	13.30	14.75	$14.03	10.3%	6	1.00	--
$78.00	Sep 4	12.10	14.35	$13.23	17.0%	2	1.00	--
$75.00	Sep 18	15.55	16.60	$16.08	6.5%	--	0.99	4.9K
$80.00	Sep 4	10.65	11.55	$11.10	8.1%	2	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 4	13.55	15.40	$14.48	12.8%	3	1.00	2
$106.00	Sep 4	14.60	16.50	$15.55	12.2%	4	1.00	1
$108.00	Sep 4	16.60	18.50	$17.55	10.8%	4	1.00	1
$104.00	Sep 4	12.65	14.50	$13.58	13.6%	3	0.94	7
$100.00	Sep 4	9.05	9.80	$9.43	8.0%	19	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 14.8K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 4	0.18	0.21	$0.20	15.0%	900	0.08	318
$92.00	Sep 4	1.71	1.87	$1.79	8.9%	885	0.44	868
$95.00	Sep 4	0.75	0.84	$0.80	11.2%	755	0.25	233
$100.00	Sep 18	0.35	0.40	$0.38	13.2%	355	0.11	22.5K
$101.00	Sep 4	0.12	0.17	$0.15	33.3%	331	0.06	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	1.80	1.88	$1.84	4.3%	2.1K	0.42	1.0K
$80.00	Sep 4	0.01	0.04	$0.03	100.0%	922	0.01	376
$87.00	Sep 4	0.75	0.79	$0.77	5.2%	678	0.23	5.5K
$82.00	Sep 4	0.09	0.10	$0.10	10.0%	480	0.04	68
$88.00	Sep 11	1.24	1.30	$1.27	4.7%	391	0.31	530

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 91.3%, max 118.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Sep 4	Oct 2	59.6%	29.2%	104.1%	97	266
$88.00	Sep 4	Oct 2	59.4%	29.2%	103.6%	102	105
$92.00	Sep 4	Oct 9	59.1%	29.4%	101.0%	886	868
$94.00	Sep 4	Oct 9	59.2%	29.5%	101.0%	269	1.0K
$89.00	Sep 4	Oct 2	59.6%	29.9%	99.4%	44	98

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 4	Oct 9	59.6%	27.3%	118.1%	39	3.4K
$90.00	Sep 4	Oct 9	59.6%	27.3%	118.0%	2.1K	1.0K
$88.00	Sep 4	Oct 9	59.4%	27.4%	117.3%	311	516
$87.00	Sep 4	Oct 9	58.6%	28.0%	109.5%	679	5.5K
$91.00	Sep 4	Oct 9	59.7%	30.6%	95.2%	193	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.92, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Sep 18	$0.52	$0.48	$0.52	83%	0.92	$85.52
$87.00	$88.00	Sep 11	$0.45	$0.55	$0.45	75%	1.22	$87.45
$89.00	$90.00	Sep 4	$0.40	$0.60	$0.40	65%	1.50	$89.40
$91.00	$92.00	Sep 11	$0.32	$0.68	$0.32	51%	2.13	$91.32
$98.00	$100.00	Oct 2	$0.17	$1.83	$0.17	19%	10.76	$98.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$86.00	Sep 25	$0.38	$1.62	$0.38	35%	4.26	$87.62
$91.00	$90.00	Sep 11	$0.36	$0.64	$0.36	50%	1.78	$90.64
$94.00	$93.00	Sep 18	$0.55	$0.45	$0.55	66%	0.82	$93.45
$89.00	$88.00	Sep 18	$0.29	$0.71	$0.29	37%	2.45	$88.71
$91.00	$90.00	Oct 2	$0.44	$0.56	$0.44	51%	1.27	$90.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 1.04, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$108.00	Sep 4	$0.30	$0.30	$0.70	92%	0.43	$107.30
$95.00	$99.00	Oct 9	$0.94	$0.94	$3.06	68%	0.31	$95.94
$92.00	$93.00	Sep 11	$0.52	$0.52	$0.48	55%	1.08	$92.52
$91.00	$92.00	Oct 9	$0.57	$0.57	$0.43	51%	1.33	$91.57
$97.00	$98.00	Oct 2	$0.30	$0.30	$0.70	77%	0.43	$97.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Sep 25	$0.51	$0.51	$0.49	73%	1.04	$85.49
$84.00	$83.00	Oct 9	$0.40	$0.40	$0.60	78%	0.67	$83.60
$85.00	$84.00	Sep 11	$0.27	$0.27	$0.73	83%	0.37	$84.73
$89.00	$88.00	Sep 11	$0.44	$0.44	$0.56	63%	0.79	$88.56
$85.00	$82.00	Sep 25	$0.49	$0.49	$2.51	79%	0.20	$84.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.26, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Sep 4	Sep 11	$0.16	59.2%	39.3%
$93.00	Sep 4	Sep 11	$0.21	59.7%	40.2%
$91.00	Sep 4	Sep 11	$0.22	59.7%	40.3%
$89.00	Sep 4	Sep 11	$0.40	59.6%	40.6%
$90.00	Sep 4	Sep 11	$0.23	59.6%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Sep 4	Sep 18	$0.28	59.2%	33.0%
$93.00	Sep 4	Sep 11	$0.23	59.7%	40.2%
$91.00	Sep 4	Sep 11	$0.22	59.7%	40.3%
$89.00	Sep 4	Sep 11	$0.29	59.6%	40.6%
$90.00	Sep 4	Sep 11	$0.31	59.6%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.01% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Sep 4	$2.26	$2.29	$4.55	$86.45	$95.55	5.01%
$89.00	Sep 4	$3.20	$1.42	$4.62	$84.38	$93.62	5.09%
$90.00	Sep 4	$2.80	$1.84	$4.64	$85.36	$94.64	5.11%
$92.00	Sep 4	$1.79	$2.87	$4.66	$87.34	$96.66	5.13%
$93.00	Sep 4	$1.43	$3.45	$4.88	$88.12	$97.88	5.37%
$91.00	Sep 11	$2.48	$2.51	$4.99	$86.01	$95.99	5.49%
$88.00	Sep 4	$4.03	$1.08	$5.11	$82.89	$93.11	5.63%
$90.00	Sep 11	$3.03	$2.15	$5.18	$84.82	$95.18	5.70%
$92.00	Sep 11	$2.16	$3.06	$5.22	$86.78	$97.22	5.75%
$94.00	Sep 4	$1.10	$4.15	$5.25	$88.75	$99.25	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.53% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$87.00	Sep 4	$0.62	$0.77	$1.39	$85.61	$97.39
$95.00	$87.00	Sep 4	$0.80	$0.77	$1.57	$85.43	$96.57
$96.00	$87.00	Sep 11	$0.78	$0.99	$1.77	$85.23	$97.77
$96.00	$88.00	Sep 4	$0.62	$1.08	$1.70	$86.30	$97.70
$97.00	$83.00	Oct 2	$1.09	$0.70	$1.79	$81.21	$98.79
$95.00	$88.00	Sep 4	$0.80	$1.08	$1.88	$86.12	$96.88
$99.00	$84.00	Oct 9	$0.78	$1.15	$1.93	$82.07	$100.93
$95.00	$87.00	Sep 11	$1.00	$0.99	$1.99	$85.01	$96.99
$94.00	$87.00	Sep 4	$1.10	$0.77	$1.87	$85.13	$95.87
$97.00	$84.00	Oct 2	$1.09	$0.86	$1.95	$82.05	$98.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 5.67, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	95/96	Sep 25	$0.85	$0.15	43%	5.67	$85.15	$95.85
87/88	107/108	Sep 4	$0.61	$0.39	63%	1.56	$87.39	$107.61
86/87	107/108	Sep 4	$0.54	$0.46	69%	1.17	$86.46	$107.54
85/86	107/108	Sep 4	$0.47	$0.53	75%	0.89	$85.53	$107.47
84/85	107/108	Sep 4	$0.42	$0.58	79%	0.72	$84.58	$107.42
85/86	97/98	Sep 25	$0.69	$0.31	52%	2.23	$85.31	$97.69
85/86	96/97	Sep 25	$0.72	$0.28	48%	2.57	$85.28	$96.72
85/86	94/95	Sep 25	$0.80	$0.20	39%	4.00	$85.20	$94.80
84/85	97/98	Sep 11	$0.52	$0.48	64%	1.08	$84.48	$97.52
84/85	97/98	Oct 2	$0.60	$0.40	54%	1.50	$84.40	$97.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Sep 4	$0.07	$0.93	14%	13.29
$88.00	$89.00	$90.00	Oct 2	$0.07	$0.93	10%	13.29
$93.00	$94.00	$95.00	Sep 25	$0.07	$0.93	9%	13.29
$95.00	$96.00	$97.00	Sep 18	$0.07	$0.93	9%	13.29
$91.00	$92.00	$93.00	Sep 4	$0.11	$0.89	14%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 11	$0.05	$0.95	10%	19.00
$91.00	$92.00	$93.00	Sep 11	$0.07	$0.93	12%	13.29
$84.00	$85.00	$86.00	Sep 4	$0.05	$0.95	8%	19.00
$86.00	$87.00	$88.00	Sep 4	$0.07	$0.93	12%	13.29
$88.00	$89.00	$90.00	Sep 4	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.29, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$97.00	1:2	Oct 2	-$0.29	$2.71
$100.00	$102.00	1:2	Sep 18	-$0.06	$1.94
$100.00	$102.00	1:2	Oct 2	-$0.12	$1.88
$100.00	$102.00	1:2	Sep 25	-$0.17	$1.83
$102.00	$103.00	1:2	Sep 4	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$91.00	1:2	Sep 25	-$0.29	$3.71
$96.00	$93.00	1:2	Sep 11	-$1.23	$1.77
$88.00	$85.00	1:2	Oct 2	-$0.30	$2.70
$87.00	$84.00	1:2	Oct 9	-$0.44	$2.56
$85.00	$84.00	1:2	Sep 11	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.41%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Oct 9	$3.10	0.49	0.2%	3.41%	3.59%	10	2
$91.00	Oct 2	$2.95	0.49	0.2%	3.25%	3.42%	67	234
$92.00	Oct 9	$2.43	0.44	1.3%	2.68%	3.95%	1	--
$93.00	Oct 2	$2.04	0.40	2.4%	2.25%	4.62%	--	47
$92.00	Oct 2	$2.36	0.45	1.3%	2.60%	3.87%	1	52
$91.00	Sep 25	$2.79	0.49	0.2%	3.07%	3.25%	79	266
$94.00	Oct 9	$1.67	0.35	3.5%	1.84%	5.32%	1	--
$93.00	Sep 25	$1.92	0.39	2.4%	2.11%	4.49%	5	63
$94.00	Oct 2	$1.62	0.35	3.5%	1.78%	5.26%	1	14
$91.00	Sep 18	$2.63	0.51	0.2%	2.90%	3.07%	103	198

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 8,063

Total Puts 9,590

Put/Call Ratio 1.19

Net Difference -1,527

Prior's Put/Call Breakdown

Total Calls 17,889

Total Puts 8,245

Put/Call Ratio 0.46

Net Difference 9,644

Prior 7-Day Put/Call Summary

Total Calls 27,515

Total Puts 16,536

Average Put/Call Ratio 0.66

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card