MDT option chain Medtronic plc

Expiration Cboe delayed options data · as of Sep 03, 21:52 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±3.9% (89.39–96.72) · ATM IV 24.2% · P/C open interest 0.41

CALLS								Strike	PUTS
Bid	Ask	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		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
43.55	46.65				1.00	0.0003	0.000	47.5	0	2.13		1	233.4%	-0.00	0.0003	-0.004
41.05	43.60				1.00	0.0003	0.000	50	0	2.13			218.3%	-0.00	0.0003	-0.004
36.10	39.15				1.00	0.0005	0.000	55	0	2.13		9	190.2%	-0.00	0.0005	-0.005
31.10	33.85		11		1.00	0.0008	0.000	60	0	1.90		223	159.6%	-0.00	0.0008	-0.006
26.10	28.95		45		0.99	0.0012	0.000	65	0	2.13		362	140.2%	-0.01	0.0012	-0.007
23.60	26.85		5		0.99	0.0016	0.000	67.5	0	0.9700		321	105.7%	-0.01	0.0016	-0.007
21.10	23.95		162		0.99	0.0021	0.000	70	0	0.0400		1,124	57.3%	-0.01	0.0021	-0.008
18.60	20.90		42		0.99	0.0028	0.000	72.5	0	0.5800		1,112	77.1%	-0.01	0.0028	-0.009
16.10	19.55		4,862		0.99	0.0038	-0.001	75	0	0.0600	9	15.9K	47.1%	-0.01	0.0038	-0.011
13.65	16.40		252		0.98	0.0054	-0.004	77.5	0	0.6000	2	1,596	60.6%	-0.02	0.0054	-0.012
12.15	14.35				0.98	0.0068	-0.006	79	0	1.75			74.1%	-0.02	0.0068	-0.013
11.80	14.70	5	2,077	26.7%	0.97	0.0080	-0.007	80	0	0.4500	3	1,746	48.9%	-0.03	0.0080	-0.014
10.15	12.40				0.97	0.0094	-0.009	81	0	1.15		2	58.0%	-0.03	0.0095	-0.015
9.15	11.40		1		0.97	0.0113	-0.010	82	0	1.59		1	60.1%	-0.03	0.0113	-0.016
9.35	11.45	5	2,424		0.96	0.0124	-0.011	82.5	0.0400	0.0900	2	1,267	32.1%	-0.04	0.0124	-0.017
8.20	10.35				0.96	0.0136	-0.012	83	0.0300	0.5000	20	86	40.9%	-0.04	0.0137	-0.017
7.30	9.40		5		0.95	0.0166	-0.014	84	0	0.4400	20	86	36.0%	-0.05	0.0168	-0.019
6.25	8.90	26	3,691		0.94	0.0206	-0.017	85	0.0100	0.3800	3	1,113	31.9%	-0.06	0.0208	-0.021
5.95	8.40		8		0.93	0.0260	-0.020	86	0.0500	0.3100		35	28.2%	-0.07	0.0262	-0.023
5.00	8.00		3	27.0%	0.91	0.0332	-0.024	87	0	0.6200	1	40	29.0%	-0.09	0.0336	-0.027
4.95	6.40	4	3,454		0.89	0.0376	-0.026	87.5	0	0.4500		976	24.9%	-0.11	0.0380	-0.029
4.25	6.35	3	96	15.6%	0.88	0.0426	-0.029	88	0	0.7200	5	92	26.8%	-0.12	0.0431	-0.032
3.90	6.45	2	24	33.7%	0.83	0.0540	-0.035	89	0	0.7300	5	351	23.2%	-0.17	0.0546	-0.038
3.05	4.15	30	6,011	18.9%	0.78	0.0662	-0.043	90	0.3500	0.8500	53	2,125	23.9%	-0.23	0.0669	-0.045
1.91	4.40	22	221	24.1%	0.70	0.0769	-0.051	91	0.3500	1.23		39	22.6%	-0.30	0.0778	-0.052
2.18	2.70	87	199	23.1%	0.62	0.0843	-0.057	92	0.0500	2.60	5	80	25.1%	-0.38	0.0853	-0.058
2.15	2.55	247	4,375	25.8%	0.58	0.0863	-0.059	92.5	0.7500	1.83	410	1,767	21.8%	-0.43	0.0874	-0.060
1.72	2.17	1,246	729	24.0%	0.53	0.0872	-0.060	93	1.31	2.13	89	123	24.4%	-0.47	0.0884	-0.061
0.9000	2.37	113	2,425	26.1%	0.45	0.0858	-0.061	94	0.6600	3.35	2	42	21.1%	-0.56	0.0871	-0.061
0.8000	1.19	804	15.2K	22.6%	0.37	0.0806	-0.058	95	2.63	3.75	130	421	28.9%	-0.64	0.0820	-0.059
0	0.8900	600	526	18.4%	0.29	0.0728	-0.054	96	3.25	3.95	7	2	24.9%	-0.71	0.0742	-0.054
0.2000	0.8900	28	64	23.9%	0.23	0.0634	-0.049	97	4.10	5.10			29.0%	-0.78	0.0648	-0.048
0.2500	0.7600	43	4,366	24.9%	0.21	0.0585	-0.046	97.5	4.55	6.20		56	35.4%	-0.80	0.0599	-0.045
0	0.5500	44	76	21.7%	0.18	0.0536	-0.043	98	5.10	7.45		20	43.7%	-0.83	0.0550	-0.042
0	1.16		14	31.6%	0.14	0.0445	-0.037	99	5.70	7.55		10	36.9%	-0.87	0.0455	-0.035
0.2000	0.3500	1,059	22.1K	27.6%	0.11	0.0365	-0.032	100	6.90	8.10		53	38.0%	-0.90	0.0372	-0.029
0	0.5800	22	7	30.8%	0.09	0.0298	-0.028	101	7.80	9.40			43.2%	-0.92	0.0314	-0.024
0	0.3900	2	352	30.4%	0.07	0.0244	-0.024	102	8.75	11.05		1	52.3%	-0.94	0.0270	-0.020
0	1.55		167	48.3%	0.06	0.0201	-0.021	103	9.55	11.55		26	48.6%	-0.96	0.0244	-0.018
0	1.35		2	49.0%	0.05	0.0167	-0.019	104	10.75	12.35			51.6%	-0.97	0.0220	-0.015
0.0300	0.1500	62	980	32.3%	0.04	0.0140	-0.017	105	11.55	13.35			52.1%	-0.98	0.0182	-0.016
0	1.76		11	59.4%	0.03	0.0118	-0.015	106	12.60	14.35			55.5%	-0.98	0.0148	-0.018
0.0200	0.0900		692	39.2%	0.02	0.0063	-0.010	110	15.80	19.05			64.8%	-1.00	0.0037	-0.027
0	1.95		112	85.2%	0.01	0.0032	-0.007	115	21.55	24.05			87.1%	-1.00	0.0001	-0.035
0	1.01		336	82.4%	0.01	0.0020	-0.005	120	26.75	29.05			101.6%	-1.00	0.0000	-0.037
0	1.00		83	92.1%	0.00	0.0013	-0.004	125	31.75	34.05			112.7%	-1.00	0.0000	-0.038
0	0.7500		3	64.6%	0.00	0.0009	-0.003	130	36.55	39.05			120.3%	-1.00	0.0000	-0.039
0	2.13			130.0%	0.00	0.0007	-0.003	135	41.50	44.05			129.2%	-1.00	0.0000	-0.039

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

MDT option chain Medtronic plc

Volatility smile — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy