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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,8182,6681782,314


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

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

Puts
Calls

MDT Dec 18, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


MDT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C00%0MDT261218C00150000
145.00 C00%0MDT261218C00145000
140.00 C00%0MDT261218C00140000
135.00 C1.140%151512-04MDT261218C00135000
130.00 C1.75+59.09%21602-04MDT261218C00130000
125.00 C2.17-6.06%13802-05MDT261218C00125000
120.00 C0.45-2.17%45003-30MDT261218C00120000
115.00 C0.250.00%1429107-24MDT261218C00115000
110.00 C0.57-28.75%314907-30MDT261218C00110000
105.00 C1.10+46.67%188907-28MDT261218C00105000
100.00 C2.10+4.48%460807-29MDT261218C00100000
97.50 C2.81-0.35%328407-29MDT261218C00097500
95.00 C3.250.00%546807-29MDT261218C00095000
92.50 C4.23-10.00%1116707-29MDT261218C00092500
90.00 C4.49-23.90%1125507-30MDT261218C00090000
87.50 C7.00+37.25%123807-28MDT261218C00087500
85.00 C7.16-7.01%2112,35307-30MDT261218C00085000
82.50 C8.82+32.63%2017307-30MDT261218C00082500
80.00 C9.60-17.60%1001,04907-30MDT261218C00080000
77.50 C11.80+38.82%28207-07MDT261218C00077500
75.00 C15.43+1.85%13907-29MDT261218C00075000
72.50 C12.65+74.48%1506-05MDT261218C00072500
70.00 C12.45-16.44%23407-14MDT261218C00070000
67.50 C15.91+10.95%91206-25MDT261218C00067500
65.00 C19.40+16.10%21407-16MDT261218C00065000
60.00 C24.00+0.42%254407-17MDT261218C00060000
55.00 C27.86+19.57%201106-05MDT261218C00055000
50.00 C00%0MDT261218C00050000
47.50 C36.55-14.14%1107-17MDT261218C00047500
45.00 C31.95+10.17%1106-03MDT261218C00045000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0MDT261218P00150000
145.00 P00%0MDT261218P00145000
140.00 P00%0MDT261218P00140000
135.00 P00%0MDT261218P00135000
130.00 P00%0MDT261218P00130000
125.00 P00%0MDT261218P00125000
120.00 P39.890%7706-15MDT261218P00120000
115.00 P34.520%2006-10MDT261218P00115000
110.00 P29.56+113.12%22606-10MDT261218P00110000
105.00 P25.59+3.39%11006-30MDT261218P00105000
100.00 P20.76+132.74%21906-10MDT261218P00100000
97.50 P18.70+7.97%11007-01MDT261218P00097500
95.00 P10.15-28.52%11607-28MDT261218P00095000
92.50 P3.20-45.30%2802-03MDT261218P00092500
90.00 P6.95-6.08%14507-29MDT261218P00090000
87.50 P6.15-28.98%33707-28MDT261218P00087500
85.00 P5.85-13.97%14507-27MDT261218P00085000
82.50 P4.55+18.18%323907-30MDT261218P00082500
80.00 P2.91-36.04%526407-29MDT261218P00080000
77.50 P2.31-3.35%19007-29MDT261218P00077500
75.00 P2.25+12.50%232907-30MDT261218P00075000
72.50 P1.35-18.67%122307-28MDT261218P00072500
70.00 P1.13-19.86%1821507-30MDT261218P00070000
67.50 P1.39-3.47%113007-09MDT261218P00067500
65.00 P0.60-7.69%1018007-30MDT261218P00065000
60.00 P0.30-50.00%124307-27MDT261218P00060000
55.00 P0.48-25.00%230106-10MDT261218P00055000
50.00 P0.50-21.88%224406-02MDT261218P00050000
47.50 P0.39+457.14%11105-08MDT261218P00047500
45.00 P00%0MDT261218P00045000


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