Cboe Global Markets

MDT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Medtronic PLC (mdt)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
87.23
Ask: 
89.25
Vol: 
5,403,040
Last: 
88.58
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 86.000
2.68
+0.7
2.37
2.99
8
0.21
0.8768
0.0872
52
MDT 87.000
2
+0.695
1.58
2.41
4
0.3
0.7949
0.1395
132
MDT 88.000
1.19
+0.53
0.9
1.18
16
0.21
0.6411
0.204
5555
MDT 89.000
0.59
+0.3
0.46
1.04
149
0.29
0.4244
0.2212
525
MDT 90.000
0.24
+0.135
0.2
0.29
237
0.23
0.2284
0.1698
754
MDT 91.000
0.12
+0.07
0.06
0.31
125
0.28
0.1011
0.0978
718
Fri Jul 11 2025
Strike
MDT 86.000
MDT 87.000
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 86.000
0.12
-0.245
0.08
0.57
400
0.38
-0.1236
0.0877
737
MDT 87.000
0.22
-0.41
0.19
0.29
119
0.27
-0.2064
0.1408
654
MDT 88.000
0.58
-0.47
0.29
0.72
150
0.24
-0.3623
0.2068
346
MDT 89.000
0.81
-0.89
0.65
0.95
49
0.18
-0.5824
0.2247
96
MDT 90.000
1.32
-1.29
0.18
3.05
1
0.22
-0.7812
0.1719
7
MDT 91.000
0
+0
0.34
4.45
0
0
-0.9101
0.0999
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
2.72
+0.57
2.31
2.83
1
0.27
0.6773
0.0904
1141
MDT 87.500
2.13
+0.3
2.01
2.58
16
0.26
0.6332
0.0973
7006
MDT 88.000
1.82
+0.215
1.45
2.23
45
0.24
0.5848
0.1031
4674
MDT 89.000
1.49
+0.455
1.22
2.78
6
0.25
0.4787
0.1092
880
MDT 90.000
1.05
+0.29
0.82
1.02
101
0.25
0.3702
0.1056
11893
MDT 91.000
0.62
+0.19
0.46
0.78
9
0.24
0.2704
0.0935
371
Fri Jul 18 2025
Strike
MDT 87.000
MDT 87.500
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
0.9
-0.525
0.73
1.01
463
0.28
-0.3259
0.0914
1105
MDT 87.500
1.07
-0.505
0.18
1.34
127
0.24
-0.3707
0.0985
2257
MDT 88.000
1.32
-0.54
1.03
1.31
86
0.26
-0.4198
0.1045
1267
MDT 89.000
1.54
-0.85
1.25
2.03
9
0.27
-0.5275
0.1107
106
MDT 90.000
2.14
-0.91
2.02
2.42
11
0.25
-0.6378
0.1072
249
MDT 91.000
3.65
+0
2.61
3.1
0
0.24
-0.7396
0.0955
57
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 86.000
3.5
+0
2
5.55
0
0.28
0.7364
0.0699
58
MDT 87.000
2.56
+0.235
2.26
4.75
3
0.33
0.6662
0.0813
87
MDT 88.000
1.62
+0
1.89
2.94
0
0.22
0.583
0.0904
1414
MDT 89.000
1.8
+0.425
1.31
2.39
38
0.26
0.4905
0.0952
128
MDT 90.000
1.25
+0.38
0.7
2.64
27
0.3
0.395
0.094
278
MDT 91.000
0.82
+0.215
0.25
1.82
1
0.26
0.3042
0.0866
3
Fri Jul 25 2025
Strike
MDT 86.000
MDT 87.000
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 86.000
0.74
-0.5
0.47
0.91
1
0.23
-0.2665
0.0708
13
MDT 87.000
1.07
-0.51
0.65
1.86
2
0.22
-0.3379
0.0825
25
MDT 88.000
0.98
-1.05
0
1.52
3
0.15
-0.4227
0.092
17
MDT 89.000
0
+0
1.27
2.33
0
0.23
-0.5172
0.0972
0
MDT 90.000
3.6
+0
1.98
2.95
0
0.26
-0.6152
0.0964
10
MDT 91.000
0
+0
1.72
4.9
0
0.26
-0.7089
0.0894
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.