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)

2025-07-28 14:17:22 ET (Delayed)
Bid: 
92.12
Ask: 
92.13
Vol: 
2,038,430
Last: 
92.12
Change: 
-0.816 (+-0.878%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
3.13
+0
2.23
2.5
0
0.22
0.8588
0.1072
58
MDT 91.000
1.56
-0.66
1.33
1.58
1
0.18
0.7379
0.1695
157
MDT 92.000
0.98
-0.51
0.7
0.82
11
0.17
0.5508
0.2361
90
MDT 93.000
0.37
-0.37
0.24
0.35
25
0.16
0.3153
0.219
470
MDT 94.000
0.19
-0.165
0
0.75
5
0.26
0.15
0.137
83
MDT 95.000
0.07
-0.085
0.03
0.15
55
0.21
0.0535
0.0639
159
Fri Aug 01 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
0.07
-0.12
0
0.16
41
0.18
-0.1422
0.1083
55
MDT 91.000
0.24
+0.015
0
0.51
85
0.18
-0.2654
0.1723
118
MDT 92.000
0.46
+0.045
0.26
0.67
40
0.14
-0.457
0.2411
61
MDT 93.000
0.95
+0.14
0.82
1.21
4
0.12
-0.698
0.2238
965
MDT 94.000
2.71
+0
1.81
2.97
0
0.32
-0.8663
0.1409
1
MDT 95.000
0
+0
0.82
3.45
0
0
-0.9668
0.0644
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
3.2
+0
2.55
2.68
0
0.18
0.7881
0.0987
35
MDT 91.000
1.94
+0
1.79
1.9
0
0.17
0.6827
0.1276
46
MDT 92.000
1.17
-0.95
1.15
1.23
24
0.16
0.5481
0.1506
78
MDT 93.000
0.7
-0.515
0.66
0.73
11
0.16
0.3944
0.152
36
MDT 94.000
0.46
-0.285
0.34
0.38
1
0.15
0.252
0.1282
65
MDT 95.000
0.25
-0.155
0.15
0.21
508
0.15
0.1403
0.0913
529
Fri Aug 08 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
0.27
-0.025
0.32
0.39
22
0.18
-0.2152
0.1004
52
MDT 91.000
0.75
+0
0.54
0.62
0
0.17
-0.3227
0.13
9
MDT 92.000
1
+0
0.88
0.99
0
0.16
-0.4606
0.154
42
MDT 93.000
1.05
+0
1.38
1.51
0
0.16
-0.6189
0.1567
188
MDT 94.000
2.79
+0
2.06
2.2
0
0.16
-0.7673
0.135
0
MDT 95.000
0
+0
2.85
3.05
0
0.15
-0.888
0.1006
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
2.95
-0.675
2.86
2.95
15
0.18
0.7481
0.0867
3981
MDT 91.000
2.35
-0.53
2.12
2.22
26
0.17
0.6583
0.1042
78
MDT 92.000
1.59
-0.525
1.49
1.57
11
0.16
0.5504
0.1172
1044
MDT 92.500
1.45
-0.36
1.22
1.3
59
0.16
0.4913
0.1201
5152
MDT 93.000
1.18
-0.34
0.98
1.05
9
0.16
0.431
0.1199
126
MDT 94.000
0.76
-0.265
0.6
0.65
3
0.15
0.3144
0.1104
501
Fri Aug 15 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 92.500
MDT 93.000
MDT 94.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
0.53
+0.06
0.53
0.6
27
0.18
-0.256
0.0884
912
MDT 91.000
0.77
+0.105
0.79
0.86
8
0.17
-0.3485
0.1067
71
MDT 92.000
0.94
+0.005
1.15
1.23
2
0.16
-0.4598
0.1208
30
MDT 92.500
1.21
+0.085
1.38
1.46
1
0.16
-0.5211
0.1242
256
MDT 93.000
1.48
+0.145
1.65
1.74
4
0.16
-0.5837
0.1245
0
MDT 94.000
2.28
+0.44
2.27
2.4
20
0.16
-0.706
0.1163
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
3.5
+0
3.5
3.8
0
0.23
0.6876
0.0655
72
MDT 91.000
3.07
+0
2.82
2.93
0
0.22
0.6213
0.0726
92
MDT 92.000
2.51
+0
2.21
2.32
0
0.21
0.5477
0.0777
1074
MDT 93.000
1.78
-0.5
1.67
1.81
19
0.21
0.4686
0.0797
18
MDT 94.000
1.26
+0
1.27
1.36
0
0.2
0.3897
0.0778
249
MDT 95.000
1.02
-0.14
0.92
1
22
0.2
0.3148
0.0727
429
Fri Aug 22 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
1
+0.28
0.94
1.19
15
0.21
-0.3177
0.0669
101
MDT 91.000
1.43
+0
1.38
1.56
0
0.22
-0.3858
0.0744
14
MDT 92.000
1.71
+0.195
1.77
1.92
18
0.21
-0.4616
0.0799
12
MDT 93.000
1.83
+0
2.23
2.45
0
0.21
-0.5434
0.0824
5
MDT 94.000
0
+0
2.78
2.99
0
0.2
-0.6256
0.0812
0
MDT 95.000
0
+0
3.45
3.7
0
0.2
-0.7043
0.0766
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
2.32
+0
3.45
4
0
0.21
0.6806
0.0602
11
MDT 91.000
3.75
+0
2.64
4.1
0
0.25
0.6201
0.066
3
MDT 92.000
3.01
+0
2.48
3.5
0
0.25
0.5533
0.0703
7
MDT 93.000
2.22
-1.09
1.73
2.29
28
0.2
0.482
0.0721
1471
MDT 94.000
0
+0
0
2.23
0
0.16
0.4112
0.0709
0
MDT 95.000
1.25
+0
0.98
1.54
0
0.21
0.3433
0.0673
108
Fri Aug 29 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
1.11
-0.185
1
1.55
1
0.21
-0.3266
0.0617
3
MDT 91.000
1.85
+0
1.49
1.89
0
0.22
-0.3891
0.068
0
MDT 92.000
0
+0
1.79
2.16
0
0.2
-0.4587
0.0728
0
MDT 93.000
0
+0
2.21
2.62
0
0.2
-0.5328
0.0751
0
MDT 94.000
0
+0
2.73
3.35
0
0.2
-0.6078
0.0745
0
MDT 95.000
0
+0
3.3
4.75
0
0.23
-0.6795
0.0714
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.