Tour v528
MDT
MEDTRONIC PLC
$92.13 -0.69%
$92.16 (+0.03%)🌙
as of 09/18 06:44 PM
(9/15 18:50) ◀
|
Friday, September 18, 2026 (6:44pm)
January 2026
|
▶ (9/21 18:44)
◀ 9/18 18:44 ▶

Option Volume

Detail
ℹ
Current (09/18) 23,828
Calls: 15,527 (65%)
Puts: 8,301 (35%)
Prior (09/15) 8,602
Calls: 4,418 (51%)
Puts: 4,184 (49%)
Current vs Prior +177.01%
Calls: +251.45% (Calls)
Puts: +98.40% (Puts)
Prior 7-Day Total 107,986
Calls: 65,038 (60%)
Puts: 42,948 (40%)
Prior 7-Day Average 15,426
Calls: 9,291 (60%)
Puts: 6,135 (40%)
Current vs Prior 7-Day Avg +54.46%
Calls: +67.12%
Puts: +35.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $23.31M
Calls: $3.29M (14%)
Puts: $20.02M (86%)
Prior (09/15) $1.97M
Calls: $821.5K (42%)
Puts: $1.15M (58%)
Current vs Prior +1083.43%
Calls: +300.73%
Puts: +1643.42%
Prior 7-Day Total $21.40M
Calls: $11.67M (55%)
Puts: $9.73M (45%)
Prior 7-Day Average $3.06M
Calls: $1.67M (55%)
Puts: $1.39M (45%)
Current vs Prior 7-Day Avg +662.34%
Calls: +97.42%
Puts: +1339.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.53
Prior (09/15) 0.95
Current vs Prior -43.55%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -27.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 171,194
Calls: 128,213 (75%)
Puts: 42,981 (25%)
Prior (09/15) 202,474
Calls: 152,804 (75%)
Puts: 49,670 (25%)
Current vs Prior -15.45%
Prior 7-Day Total 1,487,160
Calls: 1,145,065 (77%)
Puts: 342,095 (23%)
Prior 7-Day Average 212,451
Calls: 163,580 (77%)
Puts: 48,870 (23%)
Current vs Prior 7-Day Avg -19.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.01% | 3.21%1.01% | 7.92%
Prior 4.13% | 4.29%4.13% | 7.98%
Current vs Prior -22.17% | +2.52%-75.55% | -0.69%
Prior 7-Day Avg 3.05% | 4.05%3.68% | 7.87%
Current vs 7-Day Avg +5.43% | +8.54%-72.58% | +0.62%
Prior 7-Day Eod 4.13% | 4.29%4.13% | 7.98%
Current vs 7-Day Eod -22.17% | +2.52%-75.55% | -0.69%
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 86% of dollar volume in puts ($20.02M) vs calls ($3.29M). Massive premium surge with dollar volume up 1083% vs prior. Dollar volume significantly above 7-day average (662% higher). Unusually high activity with volume up 177% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
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 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1817.0018.45$17.738.2%41.004.9K
PUTS (0)
No puts meet the criteria

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. 47 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1811.8013.10$12.4510.4%81.002.1K
$75.00Sep 1817.0018.45$17.738.2%41.004.9K
$85.00Sep 186.808.15$7.4818.0%7011.003.5K
$87.00Sep 184.806.10$5.4523.9%20.99--
$90.00Sep 181.892.39$2.1423.4%5720.994.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 180.200.55$0.3892.1%1411.002.6K
$93.00Sep 180.251.06$0.66122.7%51.00238
$94.00Sep 181.242.03$1.6348.5%11.00--
$95.00Sep 182.213.00$2.6130.3%1151.00433
$97.50Sep 183.506.75$5.1363.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 10.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 162.002.55$2.2824.1%1.5K0.442.4K
$95.00Oct 161.101.60$1.3537.0%1.3K0.318.4K
$87.50Sep 184.055.25$4.6525.8%8890.963.3K
$92.50Sep 180.000.14$0.07200.0%8340.423.8K
$90.00Oct 162.924.25$3.5937.0%7580.641.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 161.562.10$1.8329.5%3970.423.9K
$89.00Sep 250.130.30$0.2277.3%1670.1544
$88.00Sep 250.000.49$0.25196.0%1630.1333
$94.00Oct 232.206.05$4.1393.2%1460.56--
$92.50Sep 180.200.55$0.3892.1%1411.002.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1304.3%, max 3032.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Sep 18Oct 2880.4%28.1%3032.6%477
$91.00Sep 18Sep 25611.0%21.6%2726.3%7373
$93.00Sep 18Oct 30129.0%23.8%441.3%471.9K
$92.00Sep 18Oct 3088.1%27.5%220.5%56218
$92.50Sep 18Oct 1633.4%29.5%13.1%2.3K6.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Sep 18Oct 2611.0%23.8%2468.4%61.6K
$92.00Sep 18Oct 2388.1%26.9%227.8%731.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.04, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$90.00Oct 9$0.98$1.02$0.9884%1.04$88.98
$77.50$79.00Sep 18$1.00$0.50$1.0099%0.50$78.50
$90.00$91.00Sep 25$0.36$0.64$0.3677%1.78$90.36
$90.00$91.00Sep 18$0.55$0.45$0.5599%0.82$90.55
$96.00$97.00Oct 30$0.10$0.90$0.1036%9.00$96.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$92.50Oct 16$1.06$1.44$1.0669%1.36$93.94
$93.00$92.50Sep 18$0.28$0.22$0.28100%0.79$92.72
$94.00$93.00Sep 25$0.50$0.50$0.5077%1.00$93.50
$90.00$89.00Oct 23$0.26$0.74$0.2637%2.85$89.74
$93.00$92.00Oct 2$0.50$0.50$0.5062%1.00$92.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 2.06, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$100.00Oct 30$1.24$1.24$1.7667%0.70$98.24
$93.00$95.00Oct 23$1.24$1.24$0.7653%1.63$94.24
$96.00$97.00Oct 2$0.25$0.25$0.7582%0.33$96.25
$93.00$94.00Sep 25$0.39$0.39$0.6164%0.64$93.39
$97.50$100.00Oct 16$0.43$0.43$2.0780%0.21$97.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$87.50Sep 18$1.01$1.01$0.4973%2.06$87.99
$89.00$88.00Oct 2$0.51$0.51$0.4971%1.04$88.49
$90.00$86.00Oct 30$1.28$1.28$2.7261%0.47$88.72
$89.00$88.00Oct 9$0.44$0.44$0.5668%0.79$88.56
$91.00$90.00Oct 2$0.53$0.53$0.4757%1.13$90.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.39, cheapest $0.81)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Sep 18Sep 25$0.81611.0%21.6%
$92.50Sep 18Oct 16$2.2133.4%29.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Sep 18Sep 25$1.1688.1%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 0.49% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Sep 18$0.07$0.38$0.45$92.05$92.950.49%
$92.00Sep 18$0.55$0.10$0.65$91.35$92.650.71%
$93.00Sep 18$0.15$0.66$0.81$92.19$93.810.88%
$94.00Sep 18$0.01$1.63$1.64$92.36$95.641.78%
$90.00Sep 18$2.14$0.01$2.15$87.85$92.152.33%
$92.00Sep 25$1.08$1.26$2.34$89.66$94.342.54%
$95.00Sep 18$0.01$2.61$2.62$92.38$97.622.84%
$91.00Sep 18$1.59$1.07$2.66$88.34$93.662.89%
$93.00Sep 25$0.78$1.88$2.66$90.34$95.662.89%
$94.00Sep 25$0.39$2.38$2.77$91.23$96.773.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.18% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$92.00Sep 18$0.07$0.10$0.17$91.83$92.67
$93.00$92.00Sep 18$0.15$0.10$0.25$91.75$93.25
$96.00$87.00Sep 25$0.19$0.12$0.31$86.69$96.31
$95.00$87.00Sep 25$0.24$0.12$0.36$86.64$95.36
$96.00$89.00Sep 25$0.19$0.22$0.41$88.59$96.41
$96.00$88.00Sep 25$0.19$0.25$0.44$87.56$96.44
$95.00$89.00Sep 25$0.24$0.22$0.46$88.54$95.46
$105.00$82.50Oct 16$0.26$0.21$0.47$82.03$105.47
$95.00$88.00Sep 25$0.24$0.25$0.49$87.51$95.49
$94.00$87.00Sep 25$0.39$0.12$0.51$86.49$94.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.29, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/8993/94Sep 18$1.15$0.3545%3.29$87.85$94.15
88/8996/97Oct 2$0.76$0.2453%3.17$88.24$96.76
88/8994/95Oct 2$0.80$0.2040%4.00$88.20$94.80
88/8996/97Oct 9$0.74$0.2643%2.85$88.26$96.74
88/8995/96Oct 2$0.63$0.3748%1.70$88.37$95.63
87/8896/97Oct 9$0.52$0.4851%1.08$87.48$96.52
88/8995/96Oct 9$0.62$0.3839%1.63$88.38$95.62
89/9094/95Sep 25$0.45$0.5550%0.82$89.55$94.45
87/8894/95Sep 25$0.28$0.7263%0.39$87.72$94.28
87/8895/96Oct 9$0.40$0.6046%0.67$87.60$95.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 26.78, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.09$2.4119%26.78
$90.00$92.50$95.00Oct 16$0.38$2.1233%5.58
$84.00$85.00$86.00Sep 18$0.07$0.9316%13.29
$93.00$94.00$95.00Sep 18$0.14$0.8626%6.14
$94.00$95.00$96.00Sep 25$0.10$0.9012%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.12$2.3819%19.83
$91.00$92.00$93.00Sep 25$0.11$0.8926%8.09
$85.00$87.50$90.00Oct 16$0.39$2.1127%5.41
$90.00$92.00$94.00Oct 23$0.28$1.7220%6.14
$80.00$82.50$85.00Oct 16$0.23$2.2712%9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.56, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.001:2Oct 9-$0.23$1.77
$87.50$90.001:2Oct 16-$1.13$1.37
$92.50$95.001:2Oct 16-$0.42$2.08
$90.00$92.501:2Oct 16-$0.97$1.53
$100.00$105.001:2Oct 16-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Oct 16-$0.56$4.44
$97.50$95.001:2Sep 18-$0.09$2.41
$89.00$85.001:2Oct 23-$0.13$3.87
$90.00$87.501:2Oct 16-$0.15$2.35
$93.00$92.501:2Sep 18-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 0.92%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 30$0.850.335.3%0.92%6.21%55
$93.00Oct 30$2.000.460.9%2.17%3.12%15
$94.00Oct 30$1.450.432.0%1.57%3.60%14
$97.00Oct 23$0.630.335.3%0.68%5.97%11
$96.00Oct 30$0.790.364.2%0.86%5.06%11
$92.50Oct 16$2.000.440.4%2.17%2.57%1.5K2.4K
$93.00Oct 23$1.760.470.9%1.91%2.85%115
$95.00Oct 16$1.100.313.1%1.19%4.31%1.3K8.4K
$93.00Oct 9$1.440.410.9%1.56%2.51%1210
$95.00Oct 9$0.920.293.1%1.00%4.11%3624

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 15,527
Total Puts 8,301
Put/Call Ratio 0.53
Net Difference 7,226

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 65,038
Total Puts 42,948
Average Put/Call Ratio 0.74
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