Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MDT
Medtronic plc
stock NYSE

At Close
Sep 18, 2026 3:59:58 PM EDT
92.13USD-0.690%(-0.64)15,446,269
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:19:30 AM EDT
92.42USD-0.377%(-0.35)1,215
After-hours
Sep 18, 2026 4:52:30 PM EDT
92.13USD0.000%(0.00)290,377
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,26953,6433,54233,209


MDT Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MDT Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDT Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


MDT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.020%747409-15MDT260918C00150000
145.00 C00%0MDT260918C00145000
140.00 C0.12-65.71%1501-20MDT260918C00140000
135.00 C0.040%2209-15MDT260918C00135000
130.00 C0.52+333.33%6209-14MDT260918C00130000
125.00 C0.02-96.55%77709-14MDT260918C00125000
120.00 C0.52+2,500.00%633709-14MDT260918C00120000
115.00 C0.42+366.67%111208-19MDT260918C00115000
110.00 C0.02-98.13%3972909-15MDT260918C00110000
106.00 C0.68+353.33%51109-14MDT260918C00106000
105.00 C0.30+650.00%21,08409-17MDT260918C00105000
104.00 C1.41+200.00%2409-14MDT260918C00104000
103.00 C0.01-90.00%616809-14MDT260918C00103000
102.00 C1.05+2,000.00%435609-14MDT260918C00102000
101.00 C0.08+700.00%2020309-17MDT260918C00101000
100.00 C0.01-50.00%622,04209-17MDT260918C00100000
99.00 C0.11+175.00%25009-15MDT260918C00099000
98.00 C0.01-66.67%525409-17MDT260918C00098000
97.50 C0.01-80.00%274,50409-17MDT260918C00097500
97.00 C0.02-83.33%8819709-17MDT260918C00097000
96.00 C0.02-77.78%2251,23709-17MDT260918C00096000
95.00 C0.09-70.97%8514,30909-17MDT260918C00095000
94.00 C0.43-4.44%402,17209-17MDT260918C00094000
93.00 C0.78-37.10%201,89209-17MDT260918C00093000
92.50 C1.02-15.00%1,2203,82209-17MDT260918C00092500
92.00 C1.00-16.67%321809-17MDT260918C00092000
91.00 C2.30+26.37%837309-17MDT260918C00091000
90.00 C3.25+20.37%6084,89509-17MDT260918C00090000
89.00 C4.61+88.16%12709-16MDT260918C00089000
88.00 C4.95-11.13%19709-17MDT260918C00088000
87.50 C5.49-13.54%4953,26409-17MDT260918C00087500
87.00 C5.88-6.67%3309-17MDT260918C00087000
86.00 C5.90+0.85%21209-17MDT260918C00086000
85.00 C8.25+3.13%383,54509-17MDT260918C00085000
84.00 C9.03+19.60%1609-09MDT260918C00084000
83.00 C00%0MDT260918C00083000
82.50 C10.35-10.00%12,38609-17MDT260918C00082500
82.00 C11.04-6.76%1309-17MDT260918C00082000
81.00 C11.97+4.27%2309-17MDT260918C00081000
80.00 C13.00-0.76%52,06209-17MDT260918C00080000
79.00 C00%0MDT260918C00079000
77.50 C15.68+15.72%225209-01MDT260918C00077500
75.00 C19.05+3.70%24,85709-16MDT260918C00075000
72.50 C16.10+17.95%74207-28MDT260918C00072500
70.00 C21.35-7.97%116208-27MDT260918C00070000
67.50 C8.35-8.84%4506-02MDT260918C00067500
65.00 C21.35+14.78%364507-30MDT260918C00065000
60.00 C20.75-6.45%71106-11MDT260918C00060000
55.00 C00%0MDT260918C00055000
50.00 C00%0MDT260918C00050000
47.50 C00%0MDT260918C00047500
45.00 C00%0MDT260918C00045000
42.50 C46.61+18.00%1108-12MDT260918C00042500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0MDT260918P00150000
145.00 P00%0MDT260918P00145000
140.00 P00%0MDT260918P00140000
135.00 P41.540%6009-02MDT260918P00135000
130.00 P36.650%2009-02MDT260918P00130000
125.00 P31.65+2.10%4109-02MDT260918P00125000
120.00 P26.62-14.27%2209-02MDT260918P00120000
115.00 P21.620%4009-02MDT260918P00115000
110.00 P00%0MDT260918P00110000
106.00 P12.550%2009-02MDT260918P00106000
105.00 P26.96+23.67%11405-08MDT260918P00105000
104.00 P10.480%2009-02MDT260918P00104000
103.00 P9.500%292609-02MDT260918P00103000
102.00 P8.460%2109-02MDT260918P00102000
101.00 P00%0MDT260918P00101000
100.00 P4.85-22.40%211409-17MDT260918P00100000
99.00 P5.600%101009-02MDT260918P00099000
98.00 P5.85+27.17%302009-17MDT260918P00098000
97.50 P4.12-12.34%513409-17MDT260918P00097500
97.00 P5.59+61.10%6509-10MDT260918P00097000
96.00 P3.06-25.37%2309-17MDT260918P00096000
95.00 P2.08-11.86%1343309-17MDT260918P00095000
94.00 P1.49+39.25%1318009-17MDT260918P00094000
93.00 P0.35-63.54%723809-17MDT260918P00093000
92.50 P0.43-46.25%92,56109-17MDT260918P00092500
92.00 P0.14-72.00%2481,90209-17MDT260918P00092000
91.00 P0.05-72.22%2151,56109-17MDT260918P00091000
90.00 P0.02-75.00%112,63009-17MDT260918P00090000
89.00 P0.04-20.00%139309-17MDT260918P00089000
88.00 P0.03-25.00%212809-16MDT260918P00088000
87.50 P0.05+400.00%793609-16MDT260918P00087500
87.00 P0.01-80.00%34109-15MDT260918P00087000
86.00 P0.090.00%43509-11MDT260918P00086000
85.00 P0.03+200.00%61,11609-17MDT260918P00085000
84.00 P0.37+146.67%206609-03MDT260918P00084000
83.00 P1.07+181.58%9916409-16MDT260918P00083000
82.50 P0.01-50.00%11,27509-14MDT260918P00082500
82.00 P0.96+860.00%10110209-16MDT260918P00082000
81.00 P0.33+37.50%1209-02MDT260918P00081000
80.00 P0.01-87.50%21,74009-17MDT260918P00080000
79.00 P00%0MDT260918P00079000
77.50 P0.05+66.67%11,59009-09MDT260918P00077500
75.00 P0.03+200.00%515,88509-16MDT260918P00075000
72.50 P0.01-50.00%11,10809-16MDT260918P00072500
70.00 P0.01-75.00%51,12209-10MDT260918P00070000
67.50 P0.03+200.00%232108-26MDT260918P00067500
65.00 P0.04-90.48%9045009-15MDT260918P00065000
60.00 P0.26-35.00%322308-27MDT260918P00060000
55.00 P0.26-13.33%4909-10MDT260918P00055000
50.00 P0.05-86.84%1108-21MDT260918P00050000
47.50 P0.56+2,700.00%19819909-16MDT260918P00047500
45.00 P0.50+85.19%20221009-16MDT260918P00045000
42.50 P00%0MDT260918P00042500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC