Home Options MDTChain

MDT

Medtronic plc.Close $86.38EOD only

Max Pain

$87.00

Next expiry Oct 9, 2026

Expected Move

±$3.42

4.0% from close

Price Gap

+0.62

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.54

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

MDT Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
80.00	13.48	4.35	8.35	0.00	2	0	90.7%	0.752	0.0292	-0.252	0.038	0.011
85.00	2.10	0.75	4.05	-1.42	6	21	65.5%	0.592	0.0495	-0.223	0.046	0.009
86.00	1.35	1.05	3.45	-0.45	125	449	64.0%	0.541	0.0518	-0.222	0.047	0.008
87.00	0.90	0.69	2.50	-0.20	129	90	54.7%	0.482	0.0609	-0.191	0.048	0.008
88.00	0.67	0.48	1.34	-0.23	174	3,129	39.8%	0.384	0.0802	-0.134	0.046	0.006
89.00	0.45	0.34	1.05	-0.18	32	94	40.7%	0.313	0.0728	-0.126	0.042	0.005
90.00	0.36	0.17	0.45	-0.04	864	373	32.1%	0.189	0.0704	-0.076	0.032	0.003
91.00	0.20	0.15	0.37	-0.19	30	310	34.7%	0.149	0.0558	-0.070	0.028	0.002
92.00	0.14	0.01	0.40	0.04	76	211	40.4%	0.139	0.0459	-0.078	0.027	0.002
93.00	0.20	0.00	0.46	0.00	3	76	47.0%	0.138	0.0392	-0.090	0.026	0.002
94.00	0.35	0.02	0.26	0.07	1	478	43.7%	0.088	0.0305	-0.060	0.019	0.001
95.00	0.21	0.00	0.85	0.16	1	661	54.4%	0.112	0.0293	-0.090	0.023	0.002
96.00	0.17	0.00	2.16	0.00	20	524	79.5%	0.185	0.0281	-0.183	0.032	0.003
97.00	0.10	0.00	2.15	0.00	5	84	84.0%	0.176	0.0257	-0.187	0.031	0.003
98.00	0.25	0.00	2.14	0.00	150	184	88.3%	0.168	0.0237	-0.191	0.030	0.003
99.00	0.48	0.00	1.85	0.00	1	49	88.3%	0.147	0.0218	-0.175	0.028	0.002
100.00	0.05	0.00	1.00	0.00	11	101	77.1%	0.095	0.0183	-0.112	0.020	0.001
101.00	0.51	0.00	2.13	0.00	0	3	101.0%	0.149	0.0192	-0.202	0.028	0.002
102.00	0.34	0.00	2.13	0.00	1	31	105.1%	0.144	0.0180	-0.205	0.027	0.002
103.00	0.14	0.00	2.13	0.00	1	2	109.1%	0.139	0.0170	-0.208	0.027	0.002
110.00	0.05	0.00	2.10	0.00	0	10	134.3%	0.115	0.0121	-0.223	0.023	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
81.00	0.01	0.00	0.36	0.00	2	17	40.4%	-0.117	0.0406	-0.066	0.023	-0.002
82.00	0.10	0.00	0.45	-0.12	4	17	37.9%	-0.151	0.0516	-0.074	0.028	-0.003
83.00	0.29	0.00	0.96	-0.05	10	35	45.2%	-0.247	0.0585	-0.119	0.038	-0.004
84.00	0.51	0.04	1.12	-0.22	23	55	41.7%	-0.299	0.0696	-0.121	0.042	-0.005
85.00	0.80	0.45	0.90	0.07	71	47	29.4%	-0.332	0.1030	-0.088	0.043	-0.006
86.00	1.41	0.79	1.54	0.20	73	46	33.9%	-0.446	0.0976	-0.110	0.047	-0.008
87.00	2.07	0.87	2.08	0.42	27	2,120	34.2%	-0.544	0.0968	-0.110	0.047	-0.009
88.00	1.67	0.55	3.50	-0.90	1	59	50.7%	-0.586	0.0642	-0.162	0.047	-0.010
89.00	2.96	2.48	3.85	-0.79	14	133	44.6%	-0.670	0.0679	-0.131	0.043	-0.012
90.00	4.04	2.80	5.05	0.50	5	121	55.4%	-0.686	0.0535	-0.160	0.042	-0.012
91.00	3.25	2.98	6.95	0.00	1	6	81.1%	-0.656	0.0379	-0.248	0.044	-0.012
92.00	3.59	3.90	7.85	0.00	1	11	85.4%	-0.680	0.0350	-0.253	0.043	-0.013
93.00	4.74	5.05	8.85	0.00	8	24	91.4%	-0.696	0.0320	-0.265	0.042	-0.013
94.00	5.80	6.00	9.80	0.00	2	2	96.1%	-0.713	0.0296	-0.271	0.041	-0.014
99.00	7.92	10.60	14.75	0.00	1	0	121.1%	-0.766	0.0212	-0.308	0.037	-0.015

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.