Tour v346
MDT
MEDTRONIC PLC
$83.20 -0.43%
$82.81 (-0.46%)🌙
as of 07/17 06:55 PM
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:55pm)
January 2026
|
▶
◀ 7/17 18:55

Option Volume

Detail
ℹ
Current (07/17) 16,415
Calls: 12,349 (75%)
Puts: 4,066 (25%)
Prior (07/16) 15,910
Calls: 12,436 (78%)
Puts: 3,474 (22%)
Current vs Prior +3.17%
Calls: -0.70% (Calls)
Puts: +17.04% (Puts)
Prior 7-Day Total 71,361
Calls: 49,727 (70%)
Puts: 21,634 (30%)
Prior 7-Day Average 10,194
Calls: 7,103 (70%)
Puts: 3,090 (30%)
Current vs Prior 7-Day Avg +61.02%
Calls: +73.84%
Puts: +31.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.57M
Calls: $2.04M (79%)
Puts: $531.1K (21%)
Prior (07/16) $2.79M
Calls: $2.21M (79%)
Puts: $575.4K (21%)
Current vs Prior -7.70%
Calls: -7.70%
Puts: -7.69%
Prior 7-Day Total $13.46M
Calls: $8.63M (64%)
Puts: $4.83M (36%)
Prior 7-Day Average $1.92M
Calls: $1.23M (64%)
Puts: $690.2K (36%)
Current vs Prior 7-Day Avg +33.66%
Calls: +65.41%
Puts: -23.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.33
Prior (07/16) 0.28
Current vs Prior +17.87%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -33.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 130,639
Calls: 97,071 (74%)
Puts: 33,568 (26%)
Prior (07/16) 161,307
Calls: 102,284 (63%)
Puts: 59,023 (37%)
Current vs Prior -19.01%
Prior 7-Day Total 955,575
Calls: 613,580 (64%)
Puts: 341,995 (36%)
Prior 7-Day Average 136,510
Calls: 87,654 (64%)
Puts: 48,856 (36%)
Current vs Prior 7-Day Avg -4.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.61% | 3.50%1.61% | 8.45%
Prior 2.74% | 4.31%2.74% | 9.01%
Current vs Prior +27.62% | +6.29%-41.23% | -6.24%
Prior 7-Day Avg 3.00% | 4.37%3.41% | 8.98%
Current vs 7-Day Avg +16.71% | +4.70%-52.82% | -5.92%
Prior 7-Day Eod 2.74% | 4.31%2.74% | 9.01%
Current vs 7-Day Eod +27.62% | +6.29%-41.23% | -6.24%
Sentiment BEARISHBULLISH

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 79% of dollar volume in calls ($2.04M) vs puts ($531.1K). Extreme bullish P/C ratio of 0.33 - heavy call buying (12,349 calls vs 4,066 puts). Call-heavy open interest (97,071 calls vs 33,568 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

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 14 of results (avg 8.6%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 142.002.14$2.076.8%130.4654
$82.00Aug 72.712.93$2.827.8%10.60--
$82.50Aug 213.253.55$3.408.8%1.1K0.552.8K
$82.00Jul 241.811.99$1.909.5%240.67--
$85.00Aug 71.281.41$1.359.6%70.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 142.612.78$2.706.3%100.54136
$85.00Aug 213.503.75$3.636.9%270.581.0K
$86.00Jul 313.203.45$3.337.5%70.756
$84.00Jul 241.531.66$1.608.1%1.0K0.60866
$87.50Aug 214.905.40$5.159.7%140.71228

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 240.770.89$0.8314.5%4460.401.3K
$85.00Jul 310.851.02$0.9418.1%470.3488
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 310.570.66$0.6214.5%1320.23473
$82.00Jul 240.630.73$0.6814.7%2640.34176
$80.00Aug 70.780.89$0.8413.1%120.2622
$77.50Aug 210.800.97$0.8919.1%210.201.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1712.4514.45$13.4514.9%21.0023
$82.50Jul 170.601.20$0.9066.7%1.2K0.974.2K
$78.00Jul 174.306.55$5.4341.4%10.95--
$75.00Jul 177.158.95$8.0522.4%70.9366
$72.50Jul 179.4012.70$11.0529.9%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.082.48$1.7878.7%171.0068
$86.00Jul 172.493.75$3.1240.4%61.00--
$87.50Jul 172.895.00$3.9553.4%50.9115
$84.00Jul 170.361.45$0.91119.8%230.83438
$86.00Jul 242.483.95$3.2245.7%70.8210

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 12.9K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 170.601.20$0.9066.7%1.2K0.974.2K
$80.00Jul 172.863.80$3.3328.2%1.2K0.766.2K
$82.50Aug 213.253.55$3.408.8%1.1K0.552.8K
$90.00Aug 210.520.77$0.6538.5%1.1K0.182.2K
$85.00Jul 240.430.56$0.5026.0%7440.28374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 241.531.66$1.608.1%1.0K0.60866
$83.00Jul 240.941.11$1.0216.7%3830.46743
$85.00Jul 312.442.77$2.6112.6%2860.6627
$82.00Jul 240.630.73$0.6814.7%2640.34176
$80.00Jul 310.570.66$0.6214.5%1320.23473

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 1861.0%, max 5847.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 211798.2%30.2%5847.2%271.5K
$89.00Jul 17Aug 71205.8%25.5%4629.0%51536
$77.50Jul 17Aug 211245.4%28.9%4215.3%181.9K
$88.00Jul 17Aug 281092.6%28.3%3756.4%1184
$80.00Jul 17Aug 21801.6%28.0%2765.9%1.2K8.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 211245.4%28.9%4215.3%231.1K
$72.50Jul 17Aug 211342.5%31.4%4181.5%71.9K
$81.00Jul 17Jul 24809.2%27.3%2866.8%57581
$80.00Jul 17Aug 28801.6%30.1%2563.1%251.4K
$79.00Jul 17Aug 14610.9%25.9%2254.4%1519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 12.33, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Aug 14$0.18$1.82$0.1810.11$88.18
$84.00$85.00Jul 17$0.10$0.90$0.109.00$84.10
$87.00$88.00Jul 31$0.12$0.88$0.127.33$87.12
$88.00$89.00Aug 7$0.14$0.86$0.146.14$88.14
$90.00$92.50Aug 21$0.35$2.15$0.356.14$90.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$75.00Aug 14$0.15$1.85$0.1512.33$76.85
$77.00$75.00Jul 31$0.16$1.84$0.1611.50$76.84
$79.00$77.00Aug 14$0.16$1.84$0.1611.50$78.84
$75.00$72.50Aug 21$0.22$2.28$0.2210.36$74.78
$78.00$77.00Jul 24$0.11$0.89$0.118.09$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 45.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$80.00Jul 24$6.85$6.85$0.1545.67$79.85
$75.00$77.50Jul 17$2.35$2.35$0.1515.67$77.35
$67.00$68.00Jul 17$0.85$0.85$0.155.67$67.85
$80.00$82.00Jul 31$1.53$1.53$0.473.26$81.53
$72.00$73.00Jul 24$0.75$0.75$0.253.00$72.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Jul 17$0.87$0.87$0.136.69$84.13
$86.00$85.00Jul 31$0.72$0.72$0.282.57$85.28
$85.00$84.00Jul 24$0.64$0.64$0.361.78$84.36
$87.50$85.00Aug 21$1.52$1.52$0.981.55$85.98
$84.00$83.00Jul 24$0.58$0.58$0.421.38$83.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.71, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Jul 24$0.12502.6%39.0%
$87.00Jul 17Jul 24$0.19246.1%27.9%
$80.00Jul 17Jul 24$0.20801.6%28.0%
$86.00Jul 17Jul 24$0.25233.5%25.2%
$85.00Jul 17Jul 24$0.49127.7%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 17Jul 24$0.07452.2%34.4%
$86.00Jul 17Jul 24$0.10233.5%25.2%
$79.00Jul 17Jul 24$0.11610.9%37.6%
$78.00Jul 24Aug 7$0.2236.4%26.3%
$75.00Jul 31Aug 14$0.2439.9%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 1.09% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$0.90$0.01$0.91$81.59$83.411.09%
$83.00Jul 17$0.43$0.52$0.95$82.05$83.951.14%
$84.00Jul 17$0.11$0.91$1.02$82.98$85.021.23%
$82.00Jul 17$1.05$0.40$1.45$80.55$83.451.74%
$85.00Jul 17$0.01$1.78$1.79$83.21$86.792.15%
$83.00Jul 24$1.31$1.02$2.33$80.67$85.332.80%
$84.00Jul 24$0.83$1.60$2.43$81.57$86.432.92%
$82.00Jul 24$1.90$0.68$2.58$79.42$84.583.10%
$81.00Jul 24$2.18$0.43$2.61$78.39$83.613.14%
$85.00Jul 24$0.50$2.24$2.74$82.26$87.743.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.54% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$80.00Jul 24$0.20$0.25$0.45$79.55$87.45
$88.00$80.00Jul 24$0.23$0.25$0.48$79.52$88.48
$84.00$82.00Jul 17$0.11$0.40$0.51$81.49$84.51
$86.00$80.00Jul 24$0.27$0.25$0.52$79.48$86.52
$87.00$79.00Jul 24$0.20$0.35$0.55$78.45$87.55
$95.00$72.50Aug 21$0.28$0.27$0.55$71.95$95.55
$87.50$82.00Jul 17$0.16$0.40$0.56$81.44$88.06
$92.50$72.50Aug 21$0.30$0.27$0.57$71.93$93.07
$88.00$79.00Jul 24$0.23$0.35$0.58$78.42$88.58
$86.00$79.00Jul 24$0.27$0.35$0.62$78.38$86.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 5.67, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8082/83Jul 31$0.85$0.155.67$79.15$82.85
75/7780/82Jul 31$1.69$0.315.45$75.31$81.69
85/8687/88Jul 31$0.84$0.165.25$85.16$87.84
82/8385/86Jul 31$0.82$0.184.56$82.18$85.82
75/7880/82Aug 21$2.03$0.474.32$75.47$82.03
83/8485/86Jul 24$0.81$0.194.26$83.19$85.81
78/8082/84Aug 7$1.62$0.384.26$78.38$83.62
82/8384/85Jul 31$0.80$0.204.00$82.20$84.80
78/8082/85Aug 21$1.93$0.573.39$78.07$84.43
80/8182/83Jul 24$0.77$0.233.35$80.23$82.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.83, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 17$0.08$0.9211.50
$84.00$85.00$86.00Aug 14$0.08$0.9211.50
$87.50$90.00$92.50Aug 21$0.21$2.2910.90
$84.00$85.00$86.00Jul 24$0.10$0.909.00
$86.00$87.00$88.00Jul 24$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.12$2.3819.83
$70.00$72.50$75.00Aug 21$0.13$2.3718.23
$83.00$84.00$85.00Jul 24$0.06$0.9415.67
$80.00$82.50$85.00Aug 21$0.16$2.3414.62
$80.00$81.00$82.00Jul 24$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.32, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$85.001:2Aug 28-$0.62$3.38
$85.00$88.001:2Aug 28-$0.09$2.91
$90.00$95.001:2Jul 17-$2.11$2.89
$81.00$84.001:2Aug 14-$0.39$2.61
$87.50$90.001:2Aug 21-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$80.001:2Aug 28-$0.32$3.68
$75.00$72.501:2Aug 21-$0.05$2.45
$72.50$70.001:2Aug 21-$0.09$2.41
$77.50$75.001:2Aug 21-$0.09$2.41
$70.00$67.501:2Aug 21-$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.87%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$2.390.442.2%2.87%5.04%27
$84.00Aug 14$2.000.461.0%2.40%3.37%1354
$85.00Aug 21$1.990.422.2%2.39%4.56%2614.5K
$85.00Aug 14$1.560.392.2%1.88%4.04%97108
$84.00Aug 7$1.470.451.0%1.77%2.73%1--
$85.00Aug 7$1.280.382.2%1.54%3.70%7--
$86.00Aug 14$1.220.333.4%1.47%4.83%641
$84.00Jul 31$1.140.431.0%1.37%2.33%42396
$87.50Aug 21$1.100.295.2%1.32%6.49%5674.5K
$86.00Aug 7$0.940.313.4%1.13%4.50%51441

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 12,349
Total Puts 4,066
Put/Call Ratio 0.33
Net Difference 8,283

Prior's Put/Call Breakdown

Total Calls 12,436
Total Puts 3,474
Put/Call Ratio 0.28
Net Difference 8,962

Prior 7-Day Put/Call Summary

Total Calls 49,727
Total Puts 21,634
Average Put/Call Ratio 0.49
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