MDT option chain Medtronic plc
Cboe delayed options data · के अनुसार 06:36 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 ±6.2% (86.55–98.08) · ATM IV 24.3% · P/C open interest 0.72
| 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 | |
| 35.25 | 39.35 | 0.99 | 0.0009 | -0.002 | 55 | 0 | 2.13 | 118.9% | -0.01 | 0.0014 | -0.009 | |||||
| 30.25 | 34.40 | 0.99 | 0.0013 | -0.003 | 60 | 0 | 2.13 | 102.3% | -0.01 | 0.0020 | -0.009 | |||||
| 25.35 | 29.40 | 54.8% | 0.99 | 0.0020 | -0.004 | 65 | 0 | 0.9500 | 71.2% | -0.02 | 0.0029 | -0.009 | ||||
| 20.20 | 24.45 | 0.99 | 0.0032 | -0.005 | 70 | 0 | 2.00 | 71.0% | -0.03 | 0.0045 | -0.010 | |||||
| 15.35 | 19.45 | 0.98 | 0.0056 | -0.006 | 75 | 0 | 0.2400 | 34.9% | -0.04 | 0.0075 | -0.011 | |||||
| 12.20 | 14.75 | 28.5% | 0.97 | 0.0099 | -0.009 | 79 | 0 | 1.16 | 39.2% | -0.06 | 0.0126 | -0.013 | ||||
| 11.55 | 14.00 | 36.6% | 0.96 | 0.0116 | -0.010 | 80 | 0 | 1.16 | 36.8% | -0.06 | 0.0146 | -0.014 | ||||
| 10.80 | 13.55 | 37.3% | 0.95 | 0.0139 | -0.011 | 81 | 0 | 1.15 | 2 | 34.3% | -0.07 | 0.0170 | -0.015 | |||
| 9.80 | 11.80 | 32.3% | 0.94 | 0.0168 | -0.013 | 82 | 0 | 0.5800 | 12 | 26.3% | -0.09 | 0.0200 | -0.016 | |||
| 8.85 | 11.65 | 37.4% | 0.93 | 0.0206 | -0.015 | 83 | 0 | 0.8300 | 26.7% | -0.10 | 0.0237 | -0.018 | ||||
| 7.75 | 10.00 | 28.8% | 0.91 | 0.0253 | -0.017 | 84 | 0.1700 | 0.8400 | 7 | 25.9% | -0.13 | 0.0281 | -0.020 | |||
| 7.25 | 9.00 | 30.1% | 0.88 | 0.0308 | -0.021 | 85 | 0.3300 | 1.51 | 29.2% | -0.15 | 0.0330 | -0.023 | ||||
| 6.40 | 8.25 | 30.0% | 0.85 | 0.0368 | -0.025 | 86 | 0.6400 | 0.9500 | 24.9% | -0.19 | 0.0381 | -0.026 | ||||
| 5.40 | 7.40 | 28.0% | 0.81 | 0.0428 | -0.029 | 87 | 0.7700 | 1.18 | 3 | 5 | 24.3% | -0.23 | 0.0430 | -0.029 | ||
| 4.05 | 6.65 | 24.4% | 0.76 | 0.0483 | -0.033 | 88 | 1.05 | 1.45 | 1 | 3 | 24.3% | -0.28 | 0.0476 | -0.032 | ||
| 3.45 | 5.90 | 1 | 24.7% | 0.71 | 0.0532 | -0.036 | 89 | 0.3800 | 2.75 | 3 | 24.1% | -0.33 | 0.0516 | -0.035 | ||
| 3.75 | 4.60 | 5 | 26.1% | 0.65 | 0.0570 | -0.038 | 90 | 1.57 | 2.26 | 23.8% | -0.38 | 0.0547 | -0.037 | |||
| 2.96 | 3.90 | 8 | 24.6% | 0.59 | 0.0594 | -0.040 | 91 | 2.07 | 2.67 | 1 | 24.0% | -0.44 | 0.0568 | -0.038 | ||
| 1.45 | 4.15 | 23 | 22 | 23.7% | 0.53 | 0.0605 | -0.040 | 92 | 2.53 | 3.40 | 4 | 24.8% | -0.50 | 0.0578 | -0.038 | |
| 1.20 | 2.58 | 1 | 1 | 19.9% | 0.47 | 0.0601 | -0.040 | 93 | 3.05 | 3.75 | 1 | 23.8% | -0.55 | 0.0574 | -0.038 | |
| 0.8500 | 3.60 | 1 | 26.5% | 0.41 | 0.0584 | -0.039 | 94 | 3.65 | 4.35 | 23.7% | -0.61 | 0.0558 | -0.037 | |||
| 0.7600 | 2.53 | 1 | 4 | 24.5% | 0.36 | 0.0554 | -0.037 | 95 | 4.30 | 6.10 | 28.7% | -0.66 | 0.0532 | -0.035 | ||
| 0.4600 | 1.81 | 3 | 22.5% | 0.31 | 0.0517 | -0.035 | 96 | 4.80 | 6.45 | 26.2% | -0.71 | 0.0497 | -0.033 | |||
| 0.4600 | 1.25 | 3 | 22.1% | 0.26 | 0.0474 | -0.032 | 97 | 4.90 | 7.30 | 23.4% | -0.75 | 0.0457 | -0.030 | |||
| 0.1000 | 1.61 | 3 | 24.4% | 0.22 | 0.0427 | -0.029 | 98 | 5.95 | 8.20 | 25.4% | -0.79 | 0.0413 | -0.027 | |||
| 0.2000 | 1.00 | 1 | 23.4% | 0.18 | 0.0380 | -0.026 | 99 | 6.50 | 8.30 | 17.5% | -0.83 | 0.0367 | -0.024 | |||
| 0.1500 | 0.7300 | 1 | 4 | 23.1% | 0.15 | 0.0334 | -0.023 | 100 | 7.40 | 9.90 | 24.0% | -0.86 | 0.0322 | -0.021 | ||
| 0.1800 | 0.8800 | 26.4% | 0.13 | 0.0291 | -0.020 | 101 | 8.25 | 10.05 | -0.88 | 0.0280 | -0.019 | |||||
| 0.1700 | 1.28 | 31.1% | 0.11 | 0.0251 | -0.018 | 102 | 8.50 | 11.90 | -0.90 | 0.0241 | -0.016 | |||||
| 0 | 1.17 | 30.9% | 0.09 | 0.0216 | -0.016 | 103 | 10.10 | 12.75 | 22.1% | -0.92 | 0.0206 | -0.014 | ||||
| 0 | 0.9900 | 31.2% | 0.07 | 0.0186 | -0.014 | 104 | 10.85 | 13.15 | -0.93 | 0.0177 | -0.012 | |||||
| 0 | 1.17 | 34.4% | 0.06 | 0.0161 | -0.013 | 105 | 12.05 | 14.50 | -0.94 | 0.0153 | -0.011 | |||||
| 0 | 0.2800 | 31.3% | 0.04 | 0.0091 | -0.010 | 110 | 16.20 | 20.25 | -0.97 | 0.0085 | -0.007 | |||||
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 — Oct 09, 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