MDT - Options Database

MDT

MEDTRONIC PLC

$82.01 -2.17%

$82.29 (+0.34%)🌙

as of 07/08 06:46 PM

(7/7 18:45) ◀

Wednesday, July 8, 2026 (6:46pm)

▶ (7/9 18:45)

◀ 7/8 18:46 ▶

Option Volume

Detail

ℹ

Current (07/08) 6,182

Calls: 4,570 (74%)

Puts: 1,612 (26%)

Prior (07/07) 15,363

Calls: 9,670 (63%)

Puts: 5,693 (37%)

Current vs Prior -59.76%

Calls: -52.74% (Calls)

Puts: -71.68% (Puts)

Prior 7-Day Total 117,517

Calls: 53,248 (45%)

Puts: 64,269 (55%)

Prior 7-Day Average 16,788

Calls: 7,606 (45%)

Puts: 9,181 (55%)

Current vs Prior 7-Day Avg -63.18%

Calls: -39.92%

Puts: -82.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.32M

Calls: $788.1K (60%)

Puts: $535.5K (40%)

Prior (07/07) $2.88M

Calls: $2.27M (79%)

Puts: $619.3K (21%)

Current vs Prior -54.11%

Calls: -65.21%

Puts: -13.52%

Prior 7-Day Total $21.51M

Calls: $11.31M (53%)

Puts: $10.20M (47%)

Prior 7-Day Average $3.07M

Calls: $1.62M (53%)

Puts: $1.46M (47%)

Current vs Prior 7-Day Avg -56.92%

Calls: -51.23%

Puts: -63.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.35

Prior (07/07) 0.59

Current vs Prior -40.09%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg -75.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 122,269

Calls: 76,879 (63%)

Puts: 45,390 (37%)

Prior (07/07) 161,720

Calls: 102,761 (64%)

Puts: 58,959 (36%)

Current vs Prior -24.39%

Prior 7-Day Total 930,282

Calls: 594,771 (64%)

Puts: 335,511 (36%)

Prior 7-Day Average 132,897

Calls: 84,967 (64%)

Puts: 47,930 (36%)

Current vs Prior 7-Day Avg -8.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.46% | 3.52%3.52% | 9.58%

Prior 2.84% | 4.43%4.43% | 9.16%

Current vs Prior -13.24% | -20.37%-20.37% | +4.62%

Prior 7-Day Avg 2.70% | 4.12%4.47% | 9.44%

Current vs 7-Day Avg -8.92% | -14.41%-21.17% | +1.54%

Prior 7-Day Eod 2.84% | 4.43%-- | --

Current vs 7-Day Eod -13.24% | -20.37%-- | --

Sentiment BULLISHBULLISH

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 21.44% | 15.85%

Calls: 20.51% | 12.17%

Puts: 22.37% | 19.53%

Current vs 7-Day Avg -25.52% | -24.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (4,570 calls vs 1,612 puts). P/C ratio dropping 40% - sentiment shifting bullish.

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

🎯

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 11 of results (avg 8.2%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	2.88	3.05	$2.97	5.7%	90	0.48	1.8K
$81.00	Jul 24	2.27	2.49	$2.38	9.2%	3	0.61	23
$80.00	Jul 24	2.96	3.25	$3.11	9.3%	1	0.69	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	4.40	4.70	$4.55	6.6%	272	0.64	981
$77.50	Aug 21	1.20	1.29	$1.25	7.2%	33	0.27	839
$84.00	Jul 31	3.00	3.25	$3.13	8.0%	139	0.63	3
$82.00	Jul 31	1.91	2.07	$1.99	8.0%	2	0.49	--
$83.00	Aug 7	2.72	2.96	$2.84	8.5%	5	0.55	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.78, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.34	0.41	$0.38	18.4%	43	0.20	4.3K
$90.00	Aug 21	0.65	0.72	$0.69	10.1%	223	0.17	2.0K
$86.00	Aug 7	0.91	1.06	$0.99	15.2%	9	0.27	6

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	0.69	0.82	$0.75	17.3%	52	0.17	1.9K
$80.00	Jul 24	0.81	0.93	$0.87	13.8%	3	0.31	357
$79.00	Jul 31	0.83	0.96	$0.90	14.4%	6	0.27	124
$81.00	Jul 17	0.84	0.97	$0.91	14.3%	10	0.37	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	7.00	7.80	$7.40	10.8%	2	0.92	--
$70.00	Jul 17	11.15	12.55	$11.85	11.8%	1	0.91	--
$77.50	Jul 17	3.45	6.05	$4.75	54.7%	10	0.88	--
$80.00	Jul 10	1.22	3.65	$2.44	99.6%	2	0.88	356
$75.00	Aug 14	6.55	9.20	$7.88	33.6%	3	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	12.45	14.05	$13.25	12.1%	2	1.00	--
$88.00	Jul 10	5.65	6.50	$6.08	14.0%	2	0.95	1
$89.00	Jul 17	6.05	7.80	$6.93	25.3%	2	0.94	--
$85.00	Jul 10	2.40	3.25	$2.83	30.0%	6	0.94	35
$92.00	Jul 10	9.25	11.30	$10.28	19.9%	2	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.80	2.01	$1.90	11.1%	1.1K	0.36	4.9K
$87.50	Aug 21	1.03	1.20	$1.12	15.2%	568	0.25	3.0K
$90.00	Jul 17	0.00	0.20	$0.10	200.0%	306	0.05	2.4K
$89.00	Jul 31	0.22	0.80	$0.51	113.7%	258	0.16	1
$90.00	Aug 21	0.65	0.72	$0.69	10.1%	223	0.17	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	4.40	4.70	$4.55	6.6%	272	0.64	981
$83.00	Jul 17	1.69	1.97	$1.83	15.3%	187	0.60	27
$84.00	Jul 31	3.00	3.25	$3.13	8.0%	139	0.63	3
$80.00	Jul 10	0.06	0.17	$0.12	91.7%	74	0.13	166
$75.00	Aug 21	0.69	0.82	$0.75	17.3%	52	0.17	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 56.5%, max 200.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	84.9%	28.2%	200.8%	265	2.1K
$95.00	Jul 10	Aug 21	92.9%	31.0%	199.7%	85	796
$89.00	Jul 10	Jul 31	78.3%	31.2%	150.6%	278	1
$86.00	Jul 10	Aug 14	60.7%	25.4%	138.6%	74	129
$87.00	Jul 17	Aug 7	38.7%	24.5%	57.6%	20	281

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 10	Jul 17	78.3%	29.5%	165.7%	6	--
$77.00	Jul 10	Aug 14	60.5%	25.8%	134.3%	18	1
$91.00	Jul 10	Jul 17	93.3%	54.3%	71.9%	10	--
$76.00	Jul 17	Jul 24	49.2%	29.9%	64.5%	21	52
$75.00	Jul 17	Aug 21	42.3%	27.1%	56.0%	59	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 40.67, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Jul 10	$0.12	$4.88	$0.12	40.67	$90.12
$86.00	$89.00	Jul 10	$0.10	$2.90	$0.10	29.00	$86.10
$90.00	$92.50	Aug 21	$0.15	$2.35	$0.15	15.67	$90.15
$92.50	$95.00	Aug 21	$0.21	$2.29	$0.21	10.90	$92.71
$88.00	$90.00	Jul 17	$0.18	$1.82	$0.18	10.11	$88.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$69.00	Aug 14	$0.25	$5.75	$0.25	23.00	$74.75
$72.50	$67.50	Aug 21	$0.30	$4.70	$0.30	15.67	$72.20
$75.00	$72.50	Aug 21	$0.31	$2.19	$0.31	7.06	$74.69
$79.00	$78.00	Jul 17	$0.13	$0.87	$0.13	6.69	$78.87
$77.00	$75.00	Aug 14	$0.26	$1.74	$0.26	6.69	$76.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 8.09, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$75.00	Jul 17	$4.45	$4.45	$0.55	8.09	$74.45
$80.00	$82.00	Jul 10	$1.73	$1.73	$0.27	6.41	$81.73
$77.50	$80.00	Aug 21	$2.12	$2.12	$0.38	5.58	$79.62
$80.00	$81.00	Jul 24	$0.73	$0.73	$0.27	2.70	$80.73
$77.50	$80.00	Jul 17	$1.80	$1.80	$0.70	2.57	$79.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$84.00	Jul 17	$4.42	$4.42	$0.58	7.62	$84.58
$84.00	$83.00	Jul 24	$0.70	$0.70	$0.30	2.33	$83.30
$83.00	$82.50	Jul 17	$0.34	$0.34	$0.16	2.13	$82.66
$84.00	$83.00	Jul 17	$0.68	$0.68	$0.32	2.12	$83.32
$87.50	$85.00	Aug 21	$1.65	$1.65	$0.85	1.94	$85.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.73, cheapest $0.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 10	Jul 17	$0.33	32.1%	26.6%
$89.00	Jul 10	Jul 31	$0.35	78.3%	31.2%
$84.00	Jul 10	Jul 17	$0.45	31.5%	26.2%
$81.00	Jul 17	Jul 24	$0.46	26.7%	24.4%
$75.00	Jul 17	Aug 14	$0.48	42.3%	28.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Aug 7	$0.21	42.3%	27.9%
$78.00	Jul 17	Jul 24	$0.25	29.0%	27.9%
$80.00	Jul 10	Jul 17	$0.48	30.0%	27.2%
$83.00	Jul 10	Jul 17	$0.52	30.3%	26.4%
$79.00	Jul 17	Jul 31	$0.52	27.9%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.73% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$0.71	$0.71	$1.42	$80.58	$83.42	1.73%
$83.00	Jul 10	$0.33	$1.31	$1.64	$81.36	$84.64	2.00%
$84.00	Jul 10	$0.14	$1.72	$1.86	$82.14	$85.86	2.27%
$80.00	Jul 10	$2.44	$0.12	$2.56	$77.44	$82.56	3.12%
$82.50	Jul 17	$1.14	$1.49	$2.63	$79.87	$85.13	3.21%
$82.00	Jul 17	$1.40	$1.31	$2.71	$79.29	$84.71	3.30%
$83.00	Jul 17	$0.93	$1.83	$2.76	$80.24	$85.76	3.37%
$81.00	Jul 17	$1.92	$0.91	$2.83	$78.17	$83.83	3.45%
$85.00	Jul 10	$0.05	$2.83	$2.88	$82.12	$87.88	3.51%
$84.00	Jul 17	$0.59	$2.51	$3.10	$80.90	$87.10	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.32% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$80.00	Jul 10	$0.14	$0.12	$0.26	$79.74	$84.26
$84.00	$77.00	Jul 10	$0.14	$0.12	$0.26	$76.74	$84.26
$90.00	$80.00	Jul 10	$0.15	$0.12	$0.27	$79.73	$90.27
$90.00	$77.00	Jul 10	$0.15	$0.12	$0.27	$76.73	$90.27
$89.00	$80.00	Jul 10	$0.16	$0.12	$0.28	$79.72	$89.28
$89.00	$77.00	Jul 10	$0.16	$0.12	$0.28	$76.72	$89.28
$86.00	$80.00	Jul 10	$0.26	$0.12	$0.38	$79.62	$86.38
$86.00	$77.00	Jul 10	$0.26	$0.12	$0.38	$76.62	$86.38
$84.00	$71.00	Jul 10	$0.14	$0.27	$0.41	$70.59	$84.41
$90.00	$71.00	Jul 10	$0.15	$0.27	$0.42	$70.58	$90.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 10.36, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 21	$2.28	$0.22	10.36	$80.22	$87.28
76/77	78/80	Jul 17	$2.26	$0.24	9.42	$74.74	$79.76
83/84	85/86	Jul 24	$0.88	$0.12	7.33	$83.12	$85.88
83/84	86/87	Jul 31	$0.87	$0.13	6.69	$83.13	$86.87
75/76	78/80	Jul 17	$2.11	$0.39	5.41	$73.89	$79.61
81/82	83/84	Jul 24	$0.84	$0.16	5.25	$81.16	$83.84
75/76	81/82	Jul 17	$0.83	$0.17	4.88	$75.17	$81.83
83/84	85/86	Jul 17	$0.83	$0.17	4.88	$83.17	$85.83
82/83	86/87	Jul 31	$0.83	$0.17	4.88	$82.17	$86.83
83/84	86/87	Jul 24	$0.81	$0.19	4.26	$83.19	$86.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$84.00	$85.00	$86.00	Jul 17	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Jul 24	$0.07	$0.93	13.29
$82.00	$83.00	$84.00	Jul 24	$0.08	$0.92	11.50
$80.00	$82.50	$85.00	Aug 21	$0.24	$2.26	9.42
$83.00	$84.00	$85.00	Jul 10	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Jul 24	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Jul 10	$0.07	$0.93	13.29
$72.50	$75.00	$77.50	Aug 21	$0.19	$2.31	12.16
$78.00	$79.00	$80.00	Jul 17	$0.09	$0.91	10.11
$79.00	$80.00	$81.00	Jul 17	$0.09	$0.91	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. 80 found (best net $-0.06, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$90.00	1:2	Aug 14	-$0.21	$3.79
$86.00	$89.00	1:2	Jul 10	-$0.06	$2.94
$92.50	$95.00	1:2	Aug 21	-$0.12	$2.38
$87.50	$90.00	1:2	Aug 21	-$0.26	$2.24
$85.00	$87.50	1:2	Aug 21	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$69.00	1:2	Aug 14	-$0.06	$5.94
$77.00	$71.00	1:2	Jul 10	-$0.42	$5.58
$80.00	$77.00	1:2	Jul 10	-$0.12	$2.88
$75.00	$72.50	1:2	Aug 21	-$0.13	$2.37
$77.50	$75.00	1:2	Aug 21	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.51%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Aug 21	$2.88	0.48	0.6%	3.51%	4.11%	90	1.8K
$83.00	Aug 14	$2.07	0.47	1.2%	2.52%	3.73%	1	--
$83.00	Aug 7	$1.88	0.45	1.2%	2.29%	3.50%	11	9
$85.00	Aug 21	$1.80	0.36	3.6%	2.19%	5.84%	1.1K	4.9K
$84.00	Aug 7	$1.44	0.39	2.4%	1.76%	4.18%	1	431
$85.00	Aug 14	$1.28	0.35	3.6%	1.56%	5.21%	1	--
$84.00	Jul 31	$1.26	0.37	2.4%	1.54%	3.96%	7	57
$83.00	Jul 24	$1.19	0.42	1.2%	1.45%	2.66%	10	109
$82.50	Jul 17	$1.03	0.45	0.6%	1.26%	1.85%	7	4.6K
$87.50	Aug 21	$1.03	0.25	6.7%	1.26%	7.95%	568	3.0K

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 4,570

Total Puts 1,612

Put/Call Ratio 0.35

Net Difference 2,958

Prior's Put/Call Breakdown

Total Calls 9,670

Total Puts 5,693

Put/Call Ratio 0.59

Net Difference 3,977

Prior 7-Day Put/Call Summary

Total Calls 53,248

Total Puts 64,269

Average Put/Call Ratio 1.44

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...

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