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
Jul 31, 2026 4:00:00 PM EDT
85.41USD-0.350%(-0.30)9,605,294
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:09:30 AM EDT
85.75USD+0.047%(+0.04)792
After-hours
Jul 31, 2026 4:23:30 PM EDT
85.40USD-0.012%(-0.01)3,223,380
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,08218,5731,62226,187


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 @ $77.50

Puts
Calls


MDT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C00%0MDT260918C00150000
145.00 C00%0MDT260918C00145000
140.00 C0.12-65.71%1501-20MDT260918C00140000
135.00 C00%0MDT260918C00135000
130.00 C0.010.00%1307-01MDT260918C00130000
125.00 C0.01-88.89%18307-10MDT260918C00125000
120.00 C0.13-85.87%15004-10MDT260918C00120000
115.00 C0.06-85.00%311407-29MDT260918C00115000
110.00 C0.14-30.00%10068307-29MDT260918C00110000
105.00 C0.27+17.39%8443107-29MDT260918C00105000
100.00 C0.50-5.66%41,77907-30MDT260918C00100000
97.50 C0.63-35.71%441,12207-30MDT260918C00097500
95.00 C1.00-20.00%891,84407-30MDT260918C00095000
92.50 C1.47-36.36%452,90607-30MDT260918C00092500
90.00 C1.99-31.38%726,30907-30MDT260918C00090000
87.50 C3.03-21.91%313,24407-30MDT260918C00087500
85.00 C4.24-19.85%693,88407-30MDT260918C00085000
82.50 C5.89-14.64%52,62907-30MDT260918C00082500
80.00 C7.95-17.19%12,09407-30MDT260918C00080000
77.50 C10.65+52.36%126807-28MDT260918C00077500
75.00 C12.94-0.08%44,91907-29MDT260918C00075000
72.50 C16.10+17.95%74207-28MDT260918C00072500
70.00 C17.05-9.79%918407-30MDT260918C00070000
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 C39.50+3.59%67106-25MDT260918C00042500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0MDT260918P00150000
145.00 P00%0MDT260918P00145000
140.00 P00%0MDT260918P00140000
135.00 P00%0MDT260918P00135000
130.00 P00%0MDT260918P00130000
125.00 P31.00+11.07%1103-05MDT260918P00125000
120.00 P31.050%2208-19MDT260918P00120000
115.00 P00%0MDT260918P00115000
110.00 P00%0MDT260918P00110000
105.00 P26.96+23.67%11405-08MDT260918P00105000
100.00 P21.01-4.54%1906-30MDT260918P00100000
97.50 P20.10+24.46%323507-01MDT260918P00097500
95.00 P12.00+7.14%415707-10MDT260918P00095000
92.50 P7.00-46.56%1824107-28MDT260918P00092500
90.00 P4.85+2.11%2746207-29MDT260918P00090000
87.50 P4.75+36.89%770107-30MDT260918P00087500
85.00 P3.30+25.95%4756707-30MDT260918P00085000
82.50 P2.34+23.16%441,14707-30MDT260918P00082500
80.00 P1.47+21.49%241,41307-30MDT260918P00080000
77.50 P1.05+22.09%41,54507-30MDT260918P00077500
75.00 P0.58+5.45%5818,80407-30MDT260918P00075000
72.50 P0.43+22.86%11,14207-30MDT260918P00072500
70.00 P0.300.00%867007-30MDT260918P00070000
67.50 P0.17-5.56%131107-30MDT260918P00067500
65.00 P0.10+11.11%1034707-30MDT260918P00065000
60.00 P0.11+10.00%122007-29MDT260918P00060000
55.00 P0.30-21.05%6905-11MDT260918P00055000
50.00 P0.380%1105-06MDT260918P00050000
47.50 P0.020%1107-28MDT260918P00047500
45.00 P0.600%101005-12MDT260918P00045000
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