MDT option chain Medtronic plc
Cboe delayed options data · के अनुसार 12:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.9% (89.69–95.11) · ATM IV 23.3% · P/C open interest 1.00
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 36.65 | 39.25 | 219.5% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.13 | 242.0% | -0.00 | 0.0000 | -0.000 | ||||
| 31.75 | 34.25 | 191.2% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.13 | 208.5% | -0.00 | 0.0001 | -0.000 | ||||
| 26.80 | 29.30 | 164.2% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 2.13 | 177.1% | -0.00 | 0.0002 | -0.001 | ||||
| 21.55 | 24.25 | 128.8% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.13 | 147.9% | -0.00 | 0.0004 | -0.001 | ||||
| 17.95 | 20.30 | 117.5% | 1.00 | 0.0008 | 0.000 | 74 | 0 | 1.20 | 1 | 106.5% | -0.00 | 0.0008 | -0.002 | |||
| 16.85 | 19.30 | 110.2% | 1.00 | 0.0010 | 0.000 | 75 | 0 | 1.75 | 112.8% | -0.00 | 0.0010 | -0.002 | ||||
| 15.40 | 18.25 | 94.6% | 1.00 | 0.0012 | -0.000 | 76 | 0 | 1.86 | 6 | 109.5% | -0.00 | 0.0012 | -0.002 | |||
| 14.45 | 17.35 | 91.8% | 1.00 | 0.0016 | -0.001 | 77 | 0 | 2.00 | 21 | 106.5% | -0.00 | 0.0016 | -0.003 | |||
| 13.85 | 15.55 | 78.0% | 1.00 | 0.0020 | -0.001 | 78 | 0 | 2.13 | 1 | 103.2% | -0.00 | 0.0020 | -0.003 | |||
| 12.35 | 14.50 | 59.0% | 0.99 | 0.0025 | -0.002 | 79 | 0 | 0.9700 | 21 | 77.0% | -0.01 | 0.0026 | -0.004 | |||
| 11.80 | 13.50 | 2 | 67.6% | 0.99 | 0.0033 | -0.003 | 80 | 0 | 0.0100 | 9 | 147 | 33.9% | -0.01 | 0.0033 | -0.004 | |
| 11.05 | 12.50 | 68.2% | 0.99 | 0.0043 | -0.004 | 81 | 0 | 1.60 | 13 | 78.7% | -0.01 | 0.0043 | -0.005 | |||
| 9.30 | 11.55 | 47.0% | 0.99 | 0.0058 | -0.005 | 82 | 0 | 0.9500 | 1 | 22 | 62.5% | -0.01 | 0.0058 | -0.006 | ||
| 8.95 | 10.50 | 56.8% | 0.99 | 0.0079 | -0.007 | 83 | 0 | 0.0400 | 2 | 906 | 30.6% | -0.01 | 0.0079 | -0.008 | ||
| 7.20 | 9.55 | 1 | 35.8% | 0.98 | 0.0110 | -0.009 | 84 | 0 | 0.3300 | 181 | 40.1% | -0.02 | 0.0111 | -0.010 | ||
| 6.40 | 9.30 | 20 | 51.2% | 0.97 | 0.0158 | -0.012 | 85 | 0 | 0.4500 | 2 | 305 | 39.0% | -0.03 | 0.0159 | -0.013 | |
| 5.55 | 7.85 | 93 | 41.7% | 0.96 | 0.0233 | -0.016 | 86 | 0.0200 | 0.1400 | 8 | 244 | 27.3% | -0.04 | 0.0234 | -0.017 | |
| 4.60 | 6.65 | 15 | 17 | 34.5% | 0.94 | 0.0347 | -0.023 | 87 | 0.0200 | 0.3200 | 14 | 521 | 28.2% | -0.06 | 0.0350 | -0.024 |
| 4.15 | 5.70 | 13 | 37.8% | 0.90 | 0.0509 | -0.033 | 88 | 0.0300 | 0.3000 | 21 | 587 | 23.9% | -0.10 | 0.0513 | -0.034 | |
| 3.00 | 4.85 | 2 | 6 | 32.3% | 0.84 | 0.0710 | -0.046 | 89 | 0 | 0.6700 | 24 | 521 | 24.8% | -0.16 | 0.0717 | -0.047 |
| 2.34 | 3.85 | 49 | 116 | 30.0% | 0.76 | 0.0914 | -0.060 | 90 | 0.2400 | 1.14 | 19 | 63 | 27.5% | -0.25 | 0.0924 | -0.061 |
| 1.96 | 2.22 | 11 | 63 | 23.5% | 0.65 | 0.1072 | -0.071 | 91 | 0.7200 | 0.9400 | 36 | 105 | 23.9% | -0.35 | 0.1083 | -0.072 |
| 1.37 | 1.77 | 37 | 937 | 24.6% | 0.54 | 0.1148 | -0.078 | 92 | 0.7900 | 1.49 | 14 | 59 | 22.0% | -0.46 | 0.1159 | -0.079 |
| 0.9300 | 1.22 | 203 | 754 | 24.1% | 0.43 | 0.1129 | -0.077 | 93 | 1.66 | 2.00 | 65 | 149 | 24.7% | -0.58 | 0.1140 | -0.078 |
| 0.5800 | 0.7900 | 87 | 158 | 23.5% | 0.32 | 0.1026 | -0.070 | 94 | 1.66 | 3.20 | 2 | 32 | 23.8% | -0.69 | 0.1036 | -0.071 |
| 0.2500 | 0.6500 | 215 | 592 | 24.0% | 0.23 | 0.0865 | -0.059 | 95 | 2.69 | 3.80 | 26 | 25.4% | -0.78 | 0.0876 | -0.059 | |
| 0.0500 | 0.3700 | 19 | 331 | 22.1% | 0.16 | 0.0679 | -0.046 | 96 | 3.25 | 5.05 | 2 | 17 | 27.9% | -0.85 | 0.0700 | -0.047 |
| 0.1500 | 0.2100 | 28 | 172 | 25.0% | 0.10 | 0.0502 | -0.034 | 97 | 3.65 | 5.85 | 20 | 20 | -0.91 | 0.0536 | -0.036 | |
| 0.0200 | 0.2200 | 13 | 150 | 23.1% | 0.07 | 0.0356 | -0.025 | 98 | 4.60 | 6.75 | -0.95 | 0.0402 | -0.028 | |||
| 0 | 0.1500 | 7 | 20 | 26.5% | 0.04 | 0.0249 | -0.018 | 99 | 5.60 | 7.75 | -0.97 | 0.0289 | -0.020 | |||
| 0 | 0.2000 | 7 | 234 | 31.2% | 0.03 | 0.0176 | -0.013 | 100 | 6.60 | 8.10 | 2 | -0.99 | 0.0181 | -0.014 | ||
| 0.0100 | 0.1900 | 82 | 99 | 34.2% | 0.02 | 0.0128 | -0.011 | 101 | 7.60 | 9.10 | 2 | -0.99 | 0.0104 | -0.011 | ||
| 0 | 0.4500 | 10 | 106 | 44.2% | 0.02 | 0.0097 | -0.009 | 102 | 8.60 | 10.25 | 10 | -1.00 | 0.0055 | -0.010 | ||
| 0 | 0.4300 | 10 | 11 | 46.9% | 0.01 | 0.0074 | -0.007 | 103 | 9.60 | 11.20 | 2 | -1.00 | 0.0030 | -0.010 | ||
| 0 | 2.00 | 76.7% | 0.01 | 0.0059 | -0.006 | 104 | 10.60 | 12.30 | 2 | -1.00 | 0.0014 | -0.010 | ||||
| 0 | 0.3600 | 63 | 51.1% | 0.01 | 0.0047 | -0.005 | 105 | 11.60 | 13.90 | -1.00 | 0.0006 | -0.009 | ||||
| 0 | 1.35 | 74.6% | 0.01 | 0.0038 | -0.005 | 106 | 12.60 | 14.45 | 2 | -1.00 | 0.0004 | -0.009 | ||||
| 0 | 0.5400 | 70.7% | 0.00 | 0.0018 | -0.003 | 110 | 16.25 | 18.45 | 2 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 2.13 | 117.0% | 0.00 | 0.0009 | -0.002 | 115 | 21.25 | 23.10 | 10 | -1.00 | 0.0000 | -0.009 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs