Home Options MDTChain

MDT

Medtronic plc.Close $78.58EOD only

Max Pain

$76.00

Next expiry May 22, 2026

Expected Move

±$1.84

2.3% from close

Price Gap

-2.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.49

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects MDT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

MDT Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	13.41	12.25	13.50	0.00	1	3	145.9%	0.961	0.0100	-0.185	0.005	0.003
71.00	6.22	6.95	8.40	0.00	2	2	101.5%	0.906	0.0285	-0.253	0.010	0.003
72.00	6.56	6.00	8.00	0.00	2	1	109.3%	0.855	0.0361	-0.368	0.013	0.003
74.00	4.61	4.00	5.30	0.00	2	11	68.8%	0.865	0.0547	-0.224	0.013	0.003
75.00	3.67	2.88	4.20	0.00	103	655	52.4%	0.861	0.0730	-0.175	0.013	0.004
76.00	2.79	2.00	3.05	0.00	24	575	63.6%	0.733	0.0894	-0.309	0.019	0.003
77.00	1.06	1.25	1.69	-0.93	110	1,476	36.1%	0.718	0.1616	-0.183	0.020	0.003
78.00	0.85	0.65	1.05	-0.43	202	297	34.5%	0.539	0.1991	-0.203	0.023	0.002
79.00	0.26	0.25	0.40	-0.44	469	2,811	26.4%	0.297	0.2270	-0.135	0.020	0.001
80.00	0.15	0.09	0.24	-0.21	98	1,184	30.4%	0.154	0.1351	-0.106	0.014	0.001
81.00	0.09	0.01	0.49	-0.12	113	428	52.3%	0.184	0.0880	-0.203	0.015	0.001
82.00	0.02	0.00	0.18	-0.06	80	169	44.1%	0.074	0.0547	-0.090	0.008	0.000
83.00	0.02	0.00	0.44	-0.02	96	377	54.9%	0.073	0.0435	-0.110	0.008	0.000
84.00	0.02	0.00	0.22	0.00	6	54	52.7%	0.034	0.0248	-0.058	0.004	0.000
85.00	0.01	0.00	0.50	0.00	2	6	72.1%	0.061	0.0291	-0.127	0.007	0.000
86.00	0.11	0.00	0.50	0.00	12	63	79.3%	0.055	0.0243	-0.128	0.006	0.000
87.00	0.60	0.00	0.70	0.00	1	276	94.1%	0.067	0.0237	-0.177	0.007	0.000
88.00	0.01	0.00	0.07	0.00	5	20	63.7%	0.006	0.0049	-0.017	0.001	0.000
89.00	0.15	0.00	2.13	0.00	3	1,218	152.1%	0.136	0.0249	-0.482	0.013	0.001
90.00	0.10	0.00	0.11	0.00	1	462	78.9%	0.009	0.0051	-0.027	0.001	0.000
91.00	0.26	0.00	0.75	0.00	1	6	123.2%	0.053	0.0151	-0.192	0.006	0.000
92.00	0.50	0.00	2.13	0.00	2	8	175.3%	0.117	0.0194	-0.499	0.011	0.000
93.00	0.48	0.00	2.13	0.00	1	43	182.6%	0.112	0.0180	-0.503	0.011	0.000
94.00	0.05	0.00	2.13	0.00	2	9	189.8%	0.107	0.0168	-0.507	0.011	0.000
95.00	0.01	0.00	0.01	-0.04	2	261	78.1%	0.000	0.0003	-0.002	0.000	0.000
97.00	0.35	0.00	2.13	0.00	0	10	210.4%	0.095	0.0139	-0.517	0.010	0.000
100.00	0.05	0.00	2.13	0.00	2	4	229.8%	0.086	0.0119	-0.524	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.15	0.00	0.27	0.00	0	1	118.4%	-0.016	0.0058	-0.068	0.002	-0.000
70.00	0.20	0.00	0.62	0.00	15	59	95.5%	-0.055	0.0202	-0.154	0.006	-0.000
71.00	0.11	0.00	1.79	0.00	15	16	122.9%	-0.135	0.0306	-0.385	0.013	-0.001
72.00	0.42	0.00	0.35	0.00	1	18	66.0%	-0.044	0.0244	-0.088	0.005	-0.000
73.00	0.05	0.00	0.53	0.00	1	324	64.5%	-0.072	0.0370	-0.128	0.008	-0.000
74.00	0.07	0.00	0.10	0.02	17	476	42.2%	-0.038	0.0341	-0.050	0.005	-0.000
75.00	0.08	0.05	0.10	-0.02	54	288	34.0%	-0.049	0.0514	-0.049	0.006	-0.000
76.00	0.14	0.11	0.62	-0.10	81	840	52.0%	-0.226	0.1001	-0.224	0.017	-0.001
77.00	0.38	0.25	0.45	0.00	70	220	32.5%	-0.262	0.1730	-0.151	0.019	-0.001
78.00	0.66	0.58	0.94	0.04	8	100	35.9%	-0.462	0.1913	-0.202	0.023	-0.002
79.00	1.42	1.14	1.53	0.30	1	186	37.0%	-0.645	0.1738	-0.193	0.022	-0.003
80.00	2.61	1.48	3.05	0.97	32	72	69.6%	-0.664	0.0906	-0.361	0.021	-0.003
81.00	3.55	2.52	3.85	-1.20	2	10	74.0%	-0.733	0.0768	-0.344	0.019	-0.003
82.00	4.11	3.35	5.60	-1.19	1	11	68.5%	-0.821	0.0660	-0.251	0.015	-0.004
83.00	5.45	4.35	6.40	-2.65	2	0	72.9%	-0.861	0.0526	-0.225	0.013	-0.004
84.00	5.92	4.15	7.35	0.00	1	1	126.9%	-0.764	0.0420	-0.557	0.018	-0.004
85.00	7.45	6.20	8.40	0.63	2	251	85.6%	-0.901	0.0350	-0.206	0.010	-0.004
86.00	11.20	6.80	9.90	0.00	2	0	96.7%	-0.903	0.0307	-0.231	0.010	-0.004
87.00	9.60	7.25	10.90	-2.50	4	1	84.0%	-0.955	0.0197	-0.106	0.006	-0.005
88.00	11.75	8.35	11.90	0.00	2	0	95.1%	-0.950	0.0187	-0.131	0.006	-0.005
89.00	14.03	9.75	12.35	0.00	12	0	94.3%	-0.966	0.0139	-0.093	0.004	-0.005
90.00	15.09	10.35	13.35	0.00	8	2	50.0%	-1.000	0.0001	0.010	0.000	-0.005
91.00	14.77	11.75	14.55	0.00	2	0	116.8%	-0.957	0.0136	-0.145	0.005	-0.005
92.00	17.05	12.10	15.90	0.00	10	5	106.1%	-0.979	0.0082	-0.066	0.003	-0.005
93.00	16.75	13.30	16.35	0.00	4	1	205.8%	-0.856	0.0190	-0.664	0.013	-0.005
94.00	16.60	15.35	17.90	-2.42	2	0	172.2%	-0.917	0.0154	-0.371	0.009	-0.005
95.00	18.72	16.55	18.10	0.00	6	0	156.8%	-0.948	0.0118	-0.232	0.006	-0.005
96.00	19.65	16.50	19.90	0.00	10	0	151.6%	-0.962	0.0094	-0.170	0.005	-0.005
97.00	20.75	17.30	20.90	0.00	2	0	146.3%	-0.974	0.0072	-0.118	0.004	-0.005
98.00	23.10	18.45	21.90	0.00	0	0	160.2%	-0.968	0.0078	-0.156	0.004	-0.005
99.00	24.00	19.45	22.90	0.00	0	0	165.6%	-0.969	0.0073	-0.156	0.004	-0.005
100.00	23.65	20.40	23.90	0.00	8	0	168.2%	-0.972	0.0065	-0.143	0.004	-0.005
105.00	28.60	25.30	28.90	0.00	4	3	186.7%	-0.981	0.0044	-0.115	0.003	-0.006
110.00	32.45	31.35	33.90	-1.20	2	0	265.2%	-0.950	0.0068	-0.385	0.006	-0.006
125.00	48.65	46.35	48.85	0.00	10	0	331.8%	-0.963	0.0042	-0.372	0.005	-0.007
130.00	53.57	51.70	53.90	0.00	8	0	370.6%	-0.957	0.0043	-0.475	0.005	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.