Tour v528
MDT
MEDTRONIC PLC
$91.75 -0.41%
$92.04 (+0.32%)🌙
as of 09/21 06:44 PM
(9/18 18:44) ◀
|
Monday, September 21, 2026 (6:44pm)
January 2026
|
▶
◀ 9/21 18:44

Option Volume

Detail
ℹ
Current (09/21) 21,728
Calls: 8,854 (41%)
Puts: 12,874 (59%)
Prior (09/18) 23,828
Calls: 15,527 (65%)
Puts: 8,301 (35%)
Current vs Prior -8.81%
Calls: -42.98% (Calls)
Puts: +55.09% (Puts)
Prior 7-Day Total 109,094
Calls: 63,242 (58%)
Puts: 45,852 (42%)
Prior 7-Day Average 15,584
Calls: 9,034 (58%)
Puts: 6,550 (42%)
Current vs Prior 7-Day Avg +39.42%
Calls: -2.00%
Puts: +96.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $5.69M
Calls: $1.59M (28%)
Puts: $4.11M (72%)
Prior (09/18) $23.31M
Calls: $3.29M (14%)
Puts: $20.02M (86%)
Current vs Prior -75.57%
Calls: -51.74%
Puts: -79.49%
Prior 7-Day Total $40.74M
Calls: $11.64M (29%)
Puts: $29.10M (71%)
Prior 7-Day Average $5.82M
Calls: $1.66M (29%)
Puts: $4.16M (71%)
Current vs Prior 7-Day Avg -2.17%
Calls: -4.48%
Puts: -1.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.45
Prior (09/18) 0.53
Current vs Prior +171.98%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +89.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 140,469
Calls: 91,839 (65%)
Puts: 48,630 (35%)
Prior (09/18) 171,194
Calls: 128,213 (75%)
Puts: 42,981 (25%)
Current vs Prior -17.95%
Prior 7-Day Total 1,413,353
Calls: 1,082,628 (77%)
Puts: 330,725 (23%)
Prior 7-Day Average 201,907
Calls: 154,661 (77%)
Puts: 47,246 (23%)
Current vs Prior 7-Day Avg -30.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.39% | 3.96%6.20% | 10.30%
Prior 3.21% | 4.40%1.01% | 7.92%
Current vs Prior +5.50% | -10.00%+514.38% | +29.99%
Prior 7-Day Avg 3.05% | 4.05%3.20% | 7.82%
Current vs 7-Day Avg +11.25% | -2.43%+93.64% | +31.70%
Prior 7-Day Eod 3.21% | 4.40%1.01% | 7.92%
Current vs 7-Day Eod +5.50% | -10.00%+514.38% | +29.99%
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

Moderately bearish flow with 72% put dollar volume ($4.11M). Light premium activity with dollar volume down 76% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 172% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 33 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1610.1513.85$12.0030.8%30.94186
$78.00Sep 2511.9515.80$13.8827.7%20.94--
$80.00Sep 2510.6013.30$11.9522.6%10.93--
$77.00Sep 2512.8016.85$14.8327.3%20.92--
$90.00Sep 251.612.66$2.1449.1%130.92879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 256.8510.80$8.8244.8%1420.962.1K
$100.00Oct 167.1011.00$9.0543.1%1390.892.2K
$94.00Sep 252.263.85$3.0652.0%200.8428
$95.00Oct 22.896.20$4.5572.7%1850.8132
$93.00Sep 251.862.65$2.2635.0%510.7294

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 9.6K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 161.612.75$2.1852.3%4.1K0.473.8K
$95.00Oct 161.101.40$1.2524.0%1.1K0.329.2K
$97.50Oct 160.550.85$0.7042.9%5010.204.1K
$105.00Oct 160.070.16$0.1275.0%3470.0423.8K
$96.00Sep 250.030.10$0.07100.0%2080.05614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.380.61$0.5046.0%2900.332.1K
$90.00Oct 161.952.24$2.1013.8%1920.394.0K
$95.00Oct 22.896.20$4.5572.7%1850.8132
$95.00Oct 162.856.55$4.7078.7%1850.682.2K
$100.00Sep 256.8510.80$8.8244.8%1420.962.1K

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 29.6%, max 77.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Sep 25Oct 3036.2%28.0%29.3%39285
$93.00Sep 25Oct 3034.1%31.7%7.8%125411
$92.00Sep 25Oct 3028.4%27.5%3.5%53169
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 25Oct 2343.3%24.3%77.8%1560
$91.00Sep 25Oct 2336.2%20.8%74.3%40122
$93.00Sep 25Oct 234.1%30.6%11.7%52451
$92.00Sep 25Oct 2328.4%27.7%2.7%68166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 4.56, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$94.00Oct 9$0.36$1.64$0.3648%4.56$92.36
$90.00$91.00Oct 16$0.41$0.59$0.4162%1.44$90.41
$92.00$93.00Sep 25$0.14$0.86$0.1439%6.14$92.14
$92.00$93.00Oct 30$0.34$0.66$0.3451%1.94$92.34
$96.00$97.00Oct 9$0.18$0.82$0.1830%4.56$96.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Oct 16$0.12$0.88$0.1249%7.33$91.88
$85.00$82.00Oct 23$0.16$2.84$0.1616%17.75$84.84
$91.00$90.00Sep 25$0.19$0.81$0.1950%4.26$90.81
$93.00$92.00Sep 25$0.57$0.43$0.5772%0.75$92.43
$87.00$85.00Oct 2$0.11$1.89$0.1116%17.18$86.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.13, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$100.00Oct 23$1.06$1.06$0.9474%1.13$99.06
$104.00$105.00Oct 16$0.50$0.50$0.5087%1.00$104.50
$93.00$94.00Oct 16$0.84$0.84$0.1655%5.25$93.84
$98.00$99.00Oct 9$0.58$0.58$0.4275%1.38$98.58
$96.00$98.00Oct 30$0.91$0.91$1.0965%0.83$96.91
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$90.00Oct 16$0.68$0.68$0.3256%2.12$90.32
$89.00$88.00Oct 23$0.56$0.56$0.4464%1.27$88.44
$86.00$85.00Oct 16$0.37$0.37$0.6381%0.59$85.63
$86.00$85.00Oct 23$0.38$0.38$0.6278%0.61$85.62
$90.00$89.00Oct 16$0.55$0.55$0.4561%1.22$89.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.38, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Sep 25Oct 2$0.3236.2%22.1%
$92.00Sep 25Oct 2$0.4928.4%24.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Sep 25Oct 2$0.6236.2%22.1%
$92.00Sep 25Oct 2$0.2028.4%24.2%
$90.00Sep 25Oct 2$0.2623.7%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.30% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Sep 25$1.42$0.69$2.11$88.89$93.112.30%
$92.00Sep 25$0.68$1.69$2.37$89.63$94.372.58%
$90.00Sep 25$2.14$0.50$2.64$87.36$92.642.88%
$93.00Sep 25$0.54$2.26$2.80$90.20$95.803.05%
$91.00Oct 2$1.74$1.31$3.05$87.95$94.053.32%
$92.00Oct 2$1.17$1.89$3.06$88.94$95.063.34%
$90.00Oct 2$2.43$0.76$3.19$86.81$93.193.48%
$94.00Sep 25$0.25$3.06$3.31$90.69$97.313.61%
$93.00Oct 2$1.18$2.72$3.90$89.10$96.904.25%
$89.00Oct 2$3.43$0.71$4.14$84.86$93.144.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$88.00Sep 25$0.14$0.17$0.31$87.69$95.31
$95.00$89.00Sep 25$0.14$0.23$0.37$88.63$95.37
$94.00$88.00Sep 25$0.25$0.17$0.42$87.58$94.42
$94.00$89.00Sep 25$0.25$0.23$0.48$88.52$94.48
$95.00$87.00Sep 25$0.14$0.34$0.48$86.52$95.48
$99.00$88.00Sep 25$0.38$0.17$0.55$87.45$99.55
$94.00$87.00Sep 25$0.25$0.34$0.59$86.41$94.59
$99.00$89.00Sep 25$0.38$0.23$0.61$88.39$99.61
$99.00$87.00Sep 25$0.38$0.34$0.72$86.28$99.72
$95.00$87.00Oct 2$0.39$0.40$0.79$86.21$95.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.90, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8298/100Oct 23$1.31$0.6963%1.90$80.69$99.31
85/86104/105Oct 16$0.87$0.1368%6.69$85.13$104.87
85/8698/100Oct 23$1.44$0.5651%2.57$84.56$99.44
82/84104/105Oct 16$0.80$0.7074%1.14$83.20$104.80
87/88104/105Oct 16$0.72$0.2862%2.57$86.78$104.72
87/8898/99Oct 9$0.82$0.1851%4.56$87.18$98.82
86/8798/99Oct 9$0.70$0.3057%2.33$86.30$98.70
87/8898/100Oct 23$1.39$0.6143%2.28$86.61$99.39
85/86100/101Oct 16$0.53$0.4769%1.13$85.47$100.53
85/8695/96Oct 16$0.68$0.3249%2.13$85.32$95.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 9.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 16$0.50$4.5032%9.00
$90.00$91.00$92.00Oct 2$0.12$0.8828%7.33
$94.00$95.00$96.00Oct 2$0.09$0.9113%10.11
$95.00$96.00$97.00Sep 25$0.07$0.935%13.29
$93.00$94.00$95.00Sep 25$0.18$0.8218%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 9$0.12$0.8810%7.33
$89.00$90.00$91.00Oct 16$0.13$0.8712%6.69
$88.00$89.00$90.00Oct 16$0.14$0.8612%6.14
$87.00$88.00$89.00Oct 2$0.15$0.8512%5.67
$88.00$89.00$90.00Sep 25$0.21$0.7920%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.35, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Oct 16-$2.70$2.30
$87.00$91.001:2Oct 30-$0.70$3.30
$97.50$100.001:2Oct 16-$0.02$2.48
$96.00$98.001:2Oct 30-$0.32$1.68
$95.00$97.001:2Oct 23-$0.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Oct 16-$0.35$4.65
$95.00$92.001:2Oct 16-$1.10$1.90
$95.00$93.001:2Oct 2-$0.89$1.11
$92.00$90.001:2Oct 9-$0.33$1.67
$90.00$88.001:2Oct 9-$0.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.26%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$2.070.471.4%2.26%3.62%96
$94.00Oct 30$1.620.432.5%1.77%4.22%6--
$96.00Oct 30$1.030.354.6%1.12%5.75%3--
$92.00Oct 30$2.300.510.3%2.51%2.78%112
$94.00Oct 16$1.330.382.5%1.45%3.90%19--
$98.00Oct 30$0.560.266.8%0.61%7.42%1--
$95.00Oct 16$1.100.323.5%1.20%4.74%1.1K9.2K
$95.00Oct 23$0.980.333.5%1.07%4.61%521
$93.00Oct 16$1.480.451.4%1.61%2.98%2--
$92.00Oct 23$1.870.470.3%2.04%2.31%1312

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 8,854
Total Puts 12,874
Put/Call Ratio 1.45
Net Difference -4,020

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 63,242
Total Puts 45,852
Average Put/Call Ratio 0.77
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