Tour v528
MDT
MEDTRONIC PLC
$93.75 -0.05%
$93.61 (-0.15%)🌙
as of 09/15 06:50 PM
(9/14 18:50) ◀
|
Tuesday, September 15, 2026 (6:50pm)
January 2026
|
▶ (9/18 18:44)
◀ 9/15 18:50 ▶

Option Volume

Detail
ℹ
Current (09/15) 8,602
Calls: 4,418 (51%)
Puts: 4,184 (49%)
Prior (09/14) 22,301
Calls: 12,435 (56%)
Puts: 9,866 (44%)
Current vs Prior -61.43%
Calls: -64.47% (Calls)
Puts: -57.59% (Puts)
Prior 7-Day Total 140,746
Calls: 97,996 (70%)
Puts: 42,750 (30%)
Prior 7-Day Average 20,106
Calls: 13,999 (70%)
Puts: 6,107 (30%)
Current vs Prior 7-Day Avg -57.22%
Calls: -68.44%
Puts: -31.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $1.97M
Calls: $821.5K (42%)
Puts: $1.15M (58%)
Prior (09/14) $4.81M
Calls: $2.32M (48%)
Puts: $2.49M (52%)
Current vs Prior -59.08%
Calls: -64.67%
Puts: -53.86%
Prior 7-Day Total $23.87M
Calls: $14.66M (61%)
Puts: $9.21M (39%)
Prior 7-Day Average $3.41M
Calls: $2.09M (61%)
Puts: $1.32M (39%)
Current vs Prior 7-Day Avg -42.24%
Calls: -60.79%
Puts: -12.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.95
Prior (09/14) 0.79
Current vs Prior +19.36%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +53.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/15) 202,474
Calls: 152,804 (75%)
Puts: 49,670 (25%)
Prior (09/14) 201,993
Calls: 147,476 (73%)
Puts: 54,517 (27%)
Current vs Prior +0.24%
Prior 7-Day Total 1,491,432
Calls: 1,135,957 (76%)
Puts: 355,475 (24%)
Prior 7-Day Average 213,061
Calls: 162,279 (76%)
Puts: 50,782 (24%)
Current vs Prior 7-Day Avg -4.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.13% | 4.29%4.13% | 7.98%
Prior 3.07% | 4.14%3.07% | 8.29%
Current vs Prior +34.45% | +3.66%+34.45% | -3.80%
Prior 7-Day Avg 2.76% | 3.92%3.70% | 7.92%
Current vs 7-Day Avg +49.31% | +9.27%+11.62% | +0.69%
Prior 7-Day Eod 3.07% | 4.14%3.07% | 8.29%
Current vs 7-Day Eod +34.45% | +3.66%+34.45% | -3.80%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 61% vs prior. Call-heavy open interest (152,804 calls vs 49,670 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 32 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 1811.4013.45$12.4316.5%11.00--
$82.50Sep 1810.0012.85$11.4324.9%71.002.4K
$85.00Sep 188.009.95$8.9821.7%321.003.6K
$90.00Sep 183.404.50$3.9527.8%321.005.8K
$80.00Oct 911.7515.75$13.7529.1%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 1614.9518.95$16.9523.6%10.96--
$100.00Sep 255.757.30$6.5323.7%1130.89107
$100.00Oct 167.359.45$8.4025.0%5010.81272
$95.00Sep 181.353.70$2.5392.9%140.68450
$95.00Oct 163.355.80$4.5853.5%850.602.2K

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 6.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 180.370.84$0.6177.0%7050.3214.9K
$94.00Sep 180.701.27$0.9957.6%2910.442.4K
$100.00Oct 160.620.85$0.7431.1%2880.182.1K
$92.50Oct 162.003.80$2.9062.1%2130.552.0K
$97.50Sep 180.000.25$0.13192.3%2110.094.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 161.301.65$1.4823.6%1.1K0.332.8K
$90.00Oct 20.610.92$0.7740.3%1.0K0.25149
$100.00Oct 167.359.45$8.4025.0%5010.81272
$92.50Oct 162.372.72$2.5513.7%1950.481.8K
$100.00Sep 255.757.30$6.5323.7%1130.89107

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 46.7%, max 146.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Sep 18Oct 962.9%25.5%146.3%1052
$93.00Sep 18Oct 953.6%38.2%40.4%281.9K
$95.00Sep 18Oct 3036.1%27.0%33.7%71014.9K
$92.50Sep 18Oct 1630.5%23.9%27.6%3277.0K
$96.00Sep 18Oct 937.8%30.0%25.7%1171.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 18Oct 2353.6%24.5%118.4%410
$92.50Sep 18Oct 1630.5%23.9%27.6%2194.4K
$95.00Sep 18Oct 1636.1%29.4%22.6%992.6K
$92.00Sep 18Oct 2325.5%24.8%2.6%151.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.00, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$100.00Oct 30$0.50$4.50$0.5043%9.00$95.50
$87.50$90.00Oct 16$1.20$1.30$1.2090%1.08$88.70
$90.00$91.00Sep 18$0.41$0.59$0.41100%1.44$90.41
$92.50$95.00Oct 16$0.73$1.77$0.7355%2.42$93.23
$91.00$92.00Oct 9$0.33$0.67$0.3370%2.03$91.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$82.50Oct 16$0.15$2.35$0.1513%15.67$84.85
$89.00$88.00Oct 2$0.11$0.89$0.1120%8.09$88.89
$87.50$85.00Oct 16$0.31$2.19$0.3121%7.06$87.19
$92.00$91.00Sep 18$0.12$0.88$0.1224%7.33$91.88
$86.00$85.00Oct 30$0.14$0.86$0.1419%6.14$85.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.21, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$110.00Oct 30$1.74$1.74$8.2670%0.21$101.74
$99.00$100.00Sep 18$0.41$0.41$0.5984%0.69$99.41
$96.00$98.00Oct 9$0.78$0.78$1.2267%0.64$96.78
$97.00$98.00Oct 2$0.43$0.43$0.5775%0.75$97.43
$100.00$105.00Oct 16$0.54$0.54$4.4682%0.12$100.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$90.00Oct 9$1.82$1.82$1.1850%1.54$91.18
$89.00$88.00Sep 25$0.48$0.48$0.5274%0.92$88.52
$92.50$92.00Sep 18$0.30$0.30$0.2066%1.50$92.20
$82.50$77.50Oct 16$0.27$0.27$4.7391%0.06$82.23
$88.00$87.00Oct 9$0.27$0.27$0.7380%0.37$87.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.36)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Sep 18Sep 25$0.3636.4%27.6%
$95.00Sep 18Sep 25$0.3536.1%27.5%
$92.50Sep 18Oct 16$0.9130.5%23.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Sep 18Sep 25$0.5836.4%27.6%
$95.00Sep 18Oct 16$2.0536.1%29.4%
$92.50Sep 18Oct 16$1.9530.5%23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.62% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Sep 18$0.99$1.47$2.46$91.54$96.462.62%
$92.00Sep 18$2.27$0.30$2.57$89.43$94.572.74%
$92.50Sep 18$1.99$0.60$2.59$89.91$95.092.76%
$95.00Sep 18$0.61$2.53$3.14$91.86$98.143.35%
$92.00Sep 25$2.28$1.03$3.31$88.69$95.313.53%
$94.00Sep 25$1.35$2.05$3.40$90.60$97.403.63%
$93.00Sep 25$1.97$1.49$3.46$89.54$96.463.69%
$91.00Sep 18$3.54$0.18$3.72$87.28$94.723.97%
$93.00Sep 18$2.40$1.55$3.95$89.05$96.954.21%
$92.00Oct 2$2.55$1.40$3.95$88.05$95.954.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.42% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$91.00Sep 18$0.21$0.18$0.39$90.61$97.39
$97.00$89.00Sep 18$0.21$0.22$0.43$88.57$97.43
$97.00$92.00Sep 18$0.21$0.30$0.51$91.49$97.51
$105.00$82.50Oct 16$0.20$0.37$0.57$81.93$105.57
$96.00$91.00Sep 18$0.39$0.18$0.57$90.43$96.57
$99.00$91.00Sep 18$0.44$0.18$0.62$90.38$99.62
$96.00$89.00Sep 18$0.39$0.22$0.61$88.39$96.61
$99.00$89.00Sep 18$0.44$0.22$0.66$88.34$99.66
$96.00$92.00Sep 18$0.39$0.30$0.69$91.31$96.69
$105.00$85.00Oct 16$0.20$0.52$0.72$84.28$105.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.08, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8899/100Sep 18$0.52$0.4877%1.08$86.98$99.52
88/8997/98Sep 25$0.72$0.2855%2.57$88.28$97.72
88/8999/100Sep 18$0.53$0.4772%1.13$88.47$99.53
90/9199/100Sep 18$0.52$0.4870%1.08$90.48$99.52
92/9299/100Sep 18$0.71$0.2950%2.45$91.79$99.71
88/8996/97Sep 25$0.73$0.2747%2.70$88.27$96.73
90/9197/98Oct 2$0.73$0.2743%2.70$90.27$97.73
89/9097/98Oct 2$0.65$0.3550%1.86$89.35$97.65
88/8995/96Sep 25$0.74$0.2639%2.85$88.26$95.74
91/9299/100Sep 18$0.53$0.4760%1.13$91.47$99.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 9$0.06$0.9420%15.67
$94.00$95.00$96.00Sep 18$0.16$0.8422%5.25
$94.00$95.00$96.00Sep 25$0.13$0.8717%6.69
$95.00$97.50$100.00Oct 16$0.43$2.0722%4.81
$93.00$94.00$95.00Sep 25$0.23$0.7720%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Sep 25$0.08$0.9216%11.50
$92.00$93.00$94.00Sep 25$0.10$0.9019%9.00
$82.50$85.00$87.50Oct 16$0.16$2.3412%14.63
$89.00$90.00$91.00Oct 2$0.08$0.9213%11.50
$92.00$93.00$94.00Oct 2$0.11$0.8916%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.76, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Sep 18-$1.57$0.93
$90.00$92.501:2Oct 16-$0.67$1.83
$90.00$92.001:2Oct 2-$0.80$1.20
$98.00$102.001:2Oct 23-$0.29$3.71
$95.00$97.501:2Oct 16-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Oct 16-$0.76$4.24
$95.00$92.501:2Oct 16-$0.52$1.98
$92.50$90.001:2Oct 16-$0.41$2.09
$90.00$87.501:2Oct 16-$0.18$2.32
$95.00$94.001:2Sep 18-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 1.00%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 30$0.940.306.7%1.00%7.67%81
$95.00Oct 30$2.180.431.3%2.33%3.66%532
$95.00Oct 16$1.930.411.3%2.06%3.39%1817.4K
$97.50Oct 16$1.030.284.0%1.10%5.10%492.0K
$95.00Oct 9$1.460.391.3%1.56%2.89%4622
$96.00Oct 9$1.160.332.4%1.24%3.64%50436
$94.00Oct 9$1.780.450.3%1.90%2.17%1--
$100.00Oct 16$0.620.186.7%0.66%7.33%2882.1K
$96.00Oct 2$0.870.312.4%0.93%3.33%641.0K
$95.00Oct 2$1.020.371.3%1.09%2.42%32.1K

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 4,418
Total Puts 4,184
Put/Call Ratio 0.95
Net Difference 234

Prior's Put/Call Breakdown

Total Calls 12,435
Total Puts 9,866
Put/Call Ratio 0.79
Net Difference 2,569

Prior 7-Day Put/Call Summary

Total Calls 97,996
Total Puts 42,750
Average Put/Call Ratio 0.62
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