Tour v536
MDT
MEDTRONIC PLC
$101.80 -2.90%
$101.23 (-0.56%)🌙
as of 11/06 07:33 PM
(11/5 18:40) ◀
|
Friday, November 6, 2026 (6:38pm)
January 2026
|
▶
◀ 11/6 18:38

Option Volume

Detail
ℹ
Current (11/06) 10,024
Calls: 3,420 (34%)
Puts: 6,604 (66%)
Prior (11/05) 17,346
Calls: 10,429 (60%)
Puts: 6,917 (40%)
Current vs Prior -42.21%
Calls: -67.21% (Calls)
Puts: -4.53% (Puts)
Prior 7-Day Total 103,522
Calls: 73,578 (71%)
Puts: 29,944 (29%)
Prior 7-Day Average 14,788
Calls: 10,511 (71%)
Puts: 4,277 (29%)
Current vs Prior 7-Day Avg -32.22%
Calls: -67.46%
Puts: +54.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.03M
Calls: $1.10M (54%)
Puts: $934.6K (46%)
Prior (11/05) $7.36M
Calls: $6.50M (88%)
Puts: $858.2K (12%)
Current vs Prior -72.41%
Calls: -83.14%
Puts: +8.89%
Prior 7-Day Total $27.75M
Calls: $20.51M (74%)
Puts: $7.23M (26%)
Prior 7-Day Average $3.96M
Calls: $2.93M (74%)
Puts: $1.03M (26%)
Current vs Prior 7-Day Avg -48.78%
Calls: -62.61%
Puts: -9.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.93
Prior (11/05) 0.66
Current vs Prior +191.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +187.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 104,506
Calls: 63,198 (60%)
Puts: 41,308 (40%)
Prior (11/05) 129,147
Calls: 83,239 (64%)
Puts: 45,908 (36%)
Current vs Prior -19.08%
Prior 7-Day Total 867,082
Calls: 544,833 (63%)
Puts: 322,249 (37%)
Prior 7-Day Average 123,868
Calls: 77,833 (63%)
Puts: 46,035 (37%)
Current vs Prior 7-Day Avg -15.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.10% | 3.70%4.77% | 10.93%
Prior 2.37% | 4.00%6.18% | 11.47%
Current vs Prior +56.56% | +19.45%-22.76% | -4.72%
Prior 7-Day Avg 2.86% | 4.22%5.75% | 10.06%
Current vs 7-Day Avg +29.67% | +13.25%-16.93% | +8.72%
Prior 7-Day Eod 2.37% | 4.00%6.18% | 11.47%
Current vs 7-Day Eod +56.56% | +19.45%-22.76% | -4.72%
Sentiment BEARISHBULLISH

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 72% vs prior. Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 191% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 2016.5017.95$17.238.4%100.97777
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. 71 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 68.5011.85$10.1832.9%41.00--
$93.00Nov 67.5510.60$9.0733.6%110.9929
$90.00Nov 610.5013.85$12.1827.5%10.98--
$89.00Nov 611.5514.85$13.2025.0%10.98--
$85.00Nov 2016.5017.95$17.238.4%100.97777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Nov 60.842.53$1.68100.6%61.0088
$110.00Nov 137.508.95$8.2317.6%51.00--
$120.00Dec 1816.2019.60$17.9019.0%150.93--
$110.00Nov 207.358.65$8.0016.3%10.92--
$106.00Nov 132.986.25$4.6270.8%110.907

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 8.9K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 200.140.30$0.2272.7%5470.094.1K
$103.00Nov 200.673.30$1.99132.2%3510.4446
$110.00Dec 181.181.71$1.4436.8%1520.251.0K
$105.00Nov 200.501.30$0.9088.9%1430.291.4K
$101.00Nov 201.374.00$2.6997.8%1300.58100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 200.120.25$0.1968.4%2.1K0.063.4K
$95.00Nov 200.240.57$0.4180.5%4050.121.2K
$95.00Dec 181.261.92$1.5941.5%3830.23497
$100.00Nov 201.171.61$1.3931.7%3340.35253
$92.50Dec 180.741.43$1.0963.3%2920.17525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1980.9%, max 3636.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Nov 6Dec 181195.1%32.0%3636.9%722.2K
$97.00Nov 6Nov 20982.4%27.5%3466.9%37595
$96.00Nov 6Dec 111089.8%31.0%3412.6%11191
$98.00Nov 6Nov 27662.0%41.0%1513.7%18370
$102.00Nov 6Dec 4191.5%34.4%457.4%7187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Nov 6Dec 111138.4%31.8%3479.3%72502
$97.00Nov 6Nov 27982.4%34.0%2786.7%98321
$98.00Nov 6Nov 20662.0%29.0%2183.4%45134
$102.00Nov 6Nov 27191.5%37.4%411.6%1788
$105.00Nov 13Dec 1830.8%29.9%3.1%64195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 2.45, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$100.00Nov 6$0.29$0.71$0.2989%2.45$99.29
$96.00$105.00Dec 11$4.77$4.23$4.7774%0.89$100.77
$100.00$101.00Nov 13$0.28$0.72$0.2871%2.57$100.28
$101.00$102.00Nov 13$0.20$0.80$0.2062%4.00$101.20
$96.00$98.00Nov 27$1.17$0.83$1.1777%0.71$97.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Nov 27$0.16$0.84$0.1652%5.25$102.84
$103.00$102.00Nov 6$0.45$0.55$0.4581%1.22$102.55
$97.50$95.00Dec 18$0.46$2.04$0.4630%4.43$97.04
$104.00$103.00Nov 13$0.56$0.44$0.5678%0.79$103.44
$105.00$103.00Nov 27$1.02$0.98$1.0261%0.96$103.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 2.70, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Nov 27$1.82$1.82$3.1860%0.57$106.82
$102.00$104.00Nov 27$1.38$1.38$0.6248%2.23$103.38
$105.00$108.00Dec 11$1.24$1.24$1.7660%0.70$106.24
$110.00$113.00Dec 11$0.72$0.72$2.2876%0.32$110.72
$105.00$106.00Nov 13$0.39$0.39$0.6173%0.64$105.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$93.00Nov 6$0.73$0.73$0.2784%2.70$93.27
$100.00$97.00Nov 27$1.39$1.39$1.6161%0.86$98.61
$96.00$95.00Nov 27$0.50$0.50$0.5077%1.00$95.50
$87.00$86.00Dec 4$0.37$0.37$0.6389%0.59$86.63
$92.50$90.00Dec 18$0.54$0.54$1.9683%0.28$91.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.17, cheapest $1.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Nov 6Nov 13$1.24191.5%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Nov 6Nov 13$1.10191.5%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.21% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Nov 6$0.68$0.55$1.23$100.77$103.231.21%
$103.00Nov 6$0.27$1.00$1.27$101.73$104.271.25%
$101.00Nov 6$1.59$0.03$1.62$99.38$102.621.59%
$100.00Nov 6$2.40$0.16$2.56$97.44$102.562.51%
$99.00Nov 6$2.69$0.16$2.85$96.15$101.852.80%
$100.00Nov 13$2.40$0.82$3.22$96.78$103.223.16%
$104.00Nov 13$0.48$2.82$3.30$100.70$107.303.24%
$102.00Nov 13$1.92$1.65$3.57$98.43$105.573.51%
$103.00Nov 13$1.47$2.26$3.73$99.27$106.733.66%
$99.00Nov 13$3.76$0.60$4.36$94.64$103.364.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.61% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$97.00Nov 13$0.31$0.31$0.62$96.38$107.62
$106.00$97.00Nov 13$0.31$0.31$0.62$96.38$106.62
$106.00$98.00Nov 13$0.31$0.36$0.67$97.33$106.67
$107.00$98.00Nov 13$0.31$0.36$0.67$97.33$107.67
$103.00$98.00Nov 6$0.27$0.57$0.84$97.16$103.84
$104.00$97.00Nov 13$0.48$0.31$0.79$96.21$104.79
$104.00$98.00Nov 13$0.48$0.36$0.84$97.16$104.84
$106.00$99.00Nov 13$0.31$0.60$0.91$98.09$106.91
$107.00$99.00Nov 13$0.31$0.60$0.91$98.09$107.91
$120.00$90.00Dec 18$0.43$0.55$0.98$89.02$120.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.44, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87109/110Dec 4$0.59$0.4165%1.44$86.41$109.59
94/95105/106Nov 13$0.54$0.4664%1.17$94.46$105.54
98/99105/106Nov 13$0.63$0.3750%1.70$98.37$105.63
93/94103/105Nov 6$0.98$1.0256%0.96$93.02$103.98
99/100105/106Nov 13$0.61$0.3943%1.56$99.39$105.61
94/95107/108Nov 13$0.26$0.7476%0.35$94.74$107.26
98/99107/108Nov 13$0.35$0.6563%0.54$98.65$107.35
99/100107/108Nov 13$0.33$0.6756%0.49$99.67$107.33
94/95108/109Dec 11$0.34$0.6649%0.52$94.66$108.34
94/96103/105Nov 6$0.57$1.4350%0.40$95.43$103.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 5.94, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Dec 18$0.72$4.2835%5.94
$85.00$90.00$95.00Dec 18$0.08$4.9215%61.50
$90.00$95.00$100.00Dec 18$0.64$4.3629%6.81
$105.00$110.00$115.00Dec 18$0.77$4.2328%5.49
$100.00$101.00$102.00Nov 13$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Dec 18$0.81$4.1937%5.17
$102.00$103.00$104.00Nov 6$0.23$0.7751%3.35
$99.00$100.00$101.00Nov 20$0.07$0.9314%13.29
$97.00$98.00$99.00Nov 6$0.09$0.9112%10.11
$102.00$103.00$104.00Nov 20$0.10$0.9010%9.00

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 $-0.06, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Dec 18-$0.28$4.72
$95.00$100.001:2Dec 18-$2.22$2.78
$96.00$100.001:2Dec 4-$2.25$1.75
$105.00$108.001:2Dec 11-$0.45$2.55
$110.00$113.001:2Dec 11$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Nov 20-$0.06$4.94
$110.00$106.001:2Nov 13-$1.01$2.99
$105.00$100.001:2Dec 18-$0.35$4.65
$110.00$105.001:2Dec 18-$2.13$2.87
$104.00$103.001:2Nov 6-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.23%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Dec 18$2.270.423.1%2.23%5.37%843.6K
$110.00Dec 18$1.180.258.1%1.16%9.21%1521.0K
$108.00Dec 11$1.310.286.1%1.29%7.38%1--
$109.00Dec 11$1.150.267.1%1.13%8.20%1--
$102.00Nov 27$2.770.520.2%2.72%2.92%4--
$110.00Dec 11$0.660.248.1%0.65%8.70%523
$105.00Dec 11$1.250.403.1%1.23%4.37%15
$110.00Dec 4$0.770.218.1%0.76%8.81%4184
$109.00Dec 4$0.740.247.1%0.73%7.80%22
$105.00Nov 27$1.170.403.1%1.15%4.29%17--

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 3,420
Total Puts 6,604
Put/Call Ratio 1.93
Net Difference -3,184

Prior's Put/Call Breakdown

Total Calls 10,429
Total Puts 6,917
Put/Call Ratio 0.66
Net Difference 3,512

Prior 7-Day Put/Call Summary

Total Calls 73,578
Total Puts 29,944
Average Put/Call Ratio 0.67
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