Home Options MDTChain

MDT

Medtronic plc.Close $90.60EOD only

Max Pain

$82.50

Next expiry Aug 21, 2026

Expected Move

±$1.79

2.0% from close

Price Gap

-8.10

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.59

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

MDT Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
50.00	31.38	41.05	43.80	0.00	2	2	325.8%	0.987	0.0013	-0.161	0.003	0.004
60.00	32.59	31.70	33.00	1.77	5	5	228.9%	0.985	0.0020	-0.128	0.003	0.005
65.00	27.29	26.60	28.05	1.08	4	51	188.3%	0.983	0.0026	-0.116	0.003	0.005
67.50	24.84	24.20	25.50	1.02	4	8	174.2%	0.980	0.0034	-0.126	0.004	0.005
70.00	22.52	21.70	23.05	1.27	6	93	160.0%	0.975	0.0043	-0.136	0.005	0.006
72.50	19.77	17.70	21.70	1.22	10	352	119.5%	0.988	0.0031	-0.059	0.003	0.006
75.00	17.05	15.70	19.00	0.71	17	277	123.8%	0.970	0.0065	-0.124	0.006	0.006
77.50	15.07	12.70	16.70	1.17	10	701	90.6%	0.984	0.0053	-0.059	0.003	0.006
78.00	14.63	13.85	15.25	1.33	13	10	119.9%	0.944	0.0113	-0.198	0.009	0.006
79.00	13.70	12.95	14.00	1.33	12	8	107.7%	0.948	0.0119	-0.169	0.009	0.006
80.00	12.57	11.40	13.65	2.02	29	2,161	104.2%	0.938	0.0140	-0.185	0.010	0.006
81.00	11.37	10.75	12.15	1.12	8	43	92.5%	0.943	0.0149	-0.157	0.010	0.006
82.00	10.47	8.20	12.25	1.28	8	426	68.2%	0.972	0.0112	-0.070	0.005	0.007
82.50	10.19	8.60	10.50	1.54	85	3,064	110.1%	0.876	0.0223	-0.322	0.017	0.006
83.00	9.49	8.95	10.05	1.28	11	86	81.9%	0.925	0.0207	-0.170	0.012	0.006
84.00	8.64	6.25	10.25	1.37	9	366	58.8%	0.961	0.0173	-0.079	0.007	0.007
85.00	7.40	7.05	8.10	1.48	63	6,410	71.7%	0.898	0.0297	-0.186	0.015	0.006
86.00	6.51	5.25	8.25	1.23	10	585	71.9%	0.862	0.0368	-0.229	0.018	0.006
87.00	5.55	3.20	7.25	1.60	7	973	113.1%	0.729	0.0351	-0.529	0.028	0.005
87.50	5.16	4.40	5.85	1.62	69	4,776	55.2%	0.854	0.0497	-0.184	0.019	0.006
88.00	4.22	2.99	5.05	1.19	22	1,888	66.2%	0.786	0.0527	-0.276	0.024	0.006
89.00	3.40	1.58	4.20	1.21	13	408	61.8%	0.740	0.0629	-0.287	0.027	0.005
90.00	2.45	2.13	3.45	1.21	189	3,446	59.2%	0.678	0.0725	-0.303	0.030	0.005
91.00	1.65	1.08	2.78	0.90	30	1,678	57.3%	0.603	0.0805	-0.314	0.032	0.004
92.00	1.08	0.53	1.32	0.52	50	636	33.2%	0.524	0.1439	-0.189	0.033	0.004
92.50	0.82	0.52	1.15	0.46	213	760	34.9%	0.455	0.1360	-0.197	0.033	0.003
93.00	0.58	0.48	0.90	0.24	40	186	33.7%	0.384	0.1356	-0.183	0.032	0.003
94.00	0.25	0.07	0.55	0.12	42	100	33.1%	0.256	0.1163	-0.151	0.027	0.002
95.00	0.16	0.03	0.30	0.06	84	889	32.0%	0.148	0.0864	-0.105	0.019	0.001
96.00	0.10	0.00	0.12	0.04	72	34	29.5%	0.063	0.0504	-0.052	0.010	0.000
97.00	0.03	0.00	0.49	0.00	41	56	52.9%	0.147	0.0520	-0.171	0.019	0.001
97.50	0.03	0.01	1.25	-0.01	1	584	61.6%	0.162	0.0476	-0.212	0.020	0.001
98.00	0.05	0.00	0.02	0.03	140	54	28.5%	0.009	0.0099	-0.009	0.002	0.000
100.00	0.03	0.00	0.02	0.02	11	811	36.3%	0.007	0.0062	-0.010	0.002	0.000
105.00	0.01	0.00	0.01	0.00	11	315	50.0%	0.002	0.0016	-0.005	0.001	0.000
110.00	0.02	0.00	0.01	0.00	1	118	60.9%	0.001	0.0005	-0.002	0.000	0.000
115.00	0.02	0.00	2.13	0.01	3	140	176.9%	0.096	0.0116	-0.421	0.014	0.001
120.00	0.04	0.00	2.13	-0.25	5	18	199.4%	0.085	0.0094	-0.433	0.013	0.001
125.00	0.45	0.00	0.50	0.00	1	31	161.1%	0.022	0.0039	-0.117	0.004	0.000
135.00	0.04	0.00	2.13	0.03	5	26	258.4%	0.065	0.0059	-0.456	0.011	0.000
145.00	0.03	0.00	2.13	0.02	1	3	292.2%	0.057	0.0047	-0.466	0.010	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.10	0.00	0.25	0.00	2	10	277.3%	-0.005	0.0007	-0.059	0.001	-0.000
55.00	0.18	0.00	0.35	0.00	2	24	251.2%	-0.009	0.0011	-0.082	0.002	-0.000
60.00	0.30	0.00	0.22	0.00	37	595	198.4%	-0.007	0.0011	-0.052	0.002	-0.000
65.00	0.02	0.00	0.14	0.00	2	691	154.7%	-0.005	0.0012	-0.033	0.001	-0.000
67.50	0.03	0.00	0.05	0.00	1	216	121.9%	-0.002	0.0006	-0.011	0.001	-0.000
70.00	0.01	0.00	0.75	0.00	2	1,408	169.5%	-0.031	0.0050	-0.165	0.006	-0.000
72.00	0.12	0.00	0.63	0.00	0	36	149.4%	-0.030	0.0054	-0.139	0.006	-0.000
72.50	0.18	0.00	0.73	0.17	1	1,812	150.8%	-0.034	0.0060	-0.159	0.006	-0.000
73.00	0.21	0.00	2.13	0.00	0	15	195.2%	-0.080	0.0091	-0.404	0.012	-0.001
74.00	0.21	0.00	1.74	0.00	57	58	175.8%	-0.073	0.0094	-0.338	0.012	-0.001
75.00	0.01	0.00	0.10	0.00	17	2,063	93.0%	-0.007	0.0024	-0.024	0.002	-0.000
76.00	0.17	0.00	0.62	0.00	20	26	122.1%	-0.036	0.0078	-0.135	0.007	-0.000
77.00	0.03	0.00	1.68	0.00	1	39	150.2%	-0.083	0.0122	-0.319	0.013	-0.001
77.50	0.01	0.00	0.18	-0.02	2	1,116	87.5%	-0.013	0.0047	-0.041	0.003	-0.000
78.00	0.01	0.00	0.17	0.00	18	433	84.0%	-0.013	0.0048	-0.039	0.003	-0.000
79.00	0.02	0.00	1.16	0.00	6	103	120.3%	-0.072	0.0136	-0.228	0.011	-0.001
80.00	0.01	0.00	0.03	0.00	7	1,547	56.3%	-0.003	0.0017	-0.006	0.001	-0.000
81.00	0.08	0.00	0.95	0.00	4	450	99.7%	-0.071	0.0163	-0.187	0.011	-0.001
82.00	0.04	0.00	1.35	0.00	7	146	103.1%	-0.098	0.0201	-0.247	0.014	-0.001
82.50	0.01	0.00	0.10	-0.04	12	2,824	54.3%	-0.012	0.0068	-0.023	0.003	-0.000
83.00	0.03	0.00	0.05	0.00	20	422	51.8%	-0.012	0.0074	-0.023	0.003	-0.000
84.00	0.01	0.00	0.01	-0.01	1	196	36.7%	-0.003	0.0027	-0.004	0.001	-0.000
85.00	0.03	0.00	0.03	0.00	4	1,211	38.3%	-0.010	0.0082	-0.014	0.002	-0.000
86.00	0.63	0.00	0.48	0.60	6	711	52.0%	-0.069	0.0306	-0.095	0.011	-0.001
87.00	0.02	0.00	0.48	-0.07	6	111	56.7%	-0.128	0.0441	-0.163	0.017	-0.001
87.50	0.02	0.00	0.49	-0.11	7	655	53.4%	-0.138	0.0495	-0.163	0.018	-0.001
88.00	0.02	0.00	0.05	-0.16	41	157	26.2%	-0.026	0.0277	-0.022	0.005	-0.000
89.00	0.06	0.00	0.39	-0.25	16	388	38.0%	-0.154	0.0749	-0.124	0.020	-0.001
90.00	0.10	0.05	0.53	-0.56	70	767	34.7%	-0.225	0.1034	-0.142	0.025	-0.002
91.00	0.36	0.01	0.61	-0.60	5	14	27.9%	-0.310	0.1512	-0.134	0.029	-0.002
92.00	0.80	0.49	1.07	-0.50	34	8	29.0%	-0.475	0.1644	-0.155	0.033	-0.004
92.50	0.84	0.95	1.17	-0.77	8	9	24.7%	-0.568	0.1909	-0.129	0.033	-0.004
93.00	1.15	0.43	2.02	-1.45	95	97	39.4%	-0.598	0.1177	-0.205	0.032	-0.005
94.00	1.85	1.06	2.67	-0.75	100	100	39.4%	-0.708	0.1045	-0.180	0.029	-0.006
95.00	10.03	2.22	3.15	0.00	1	11	29.6%	-0.871	0.0850	-0.077	0.018	-0.007
96.00	3.75	3.10	4.10	-1.30	140	1	33.5%	-0.910	0.0579	-0.065	0.014	-0.007
97.50	5.02	4.45	5.70	-1.53	2	6	47.4%	-0.903	0.0434	-0.103	0.014	-0.007
98.00	5.60	5.05	6.35	-1.45	4	0	57.2%	-0.878	0.0423	-0.151	0.017	-0.007
100.00	7.62	7.00	8.15	-1.88	2	21	58.4%	-0.936	0.0256	-0.091	0.010	-0.008
105.00	14.00	11.70	13.60	0.00	6	0	108.7%	-0.899	0.0194	-0.255	0.015	-0.008
110.00	17.60	15.80	18.80	-1.44	2	0	144.1%	-0.902	0.0144	-0.335	0.014	-0.008
115.00	24.10	20.80	23.60	0.00	2	0	157.1%	-0.931	0.0101	-0.276	0.011	-0.009
120.00	29.45	25.80	28.60	0.00	0	0	178.3%	-0.940	0.0080	-0.282	0.010	-0.009
125.00	32.65	31.90	33.60	-1.40	2	0	198.0%	-0.946	0.0066	-0.287	0.009	-0.010
130.00	37.70	37.05	38.45	-1.36	4	0	205.5%	-0.960	0.0050	-0.229	0.007	-0.010

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.