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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
89
Ask: 
89.35
Vol: 
6,658,042
Last: 
89.34
Change: 
-0.9 (+-1.0074%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
3.1
-0.675
2.61
2.77
27
0.23
0.7994
0.0954
3
MDT 88.000
1.92
-0.95
1.83
1.97
5
0.22
0.6983
0.1254
55
MDT 89.000
1.19
-0.865
1.17
1.3
143
0.21
0.5653
0.1496
131
MDT 90.000
0.78
-0.63
0.66
0.78
94
0.2
0.4115
0.1538
44
MDT 91.000
0.46
-0.35
0.31
0.42
31
0.19
0.2636
0.133
183
MDT 92.000
0.18
-0.245
0.13
0.68
51
0.26
0.147
0.0954
85
Fri Aug 08 2025
Strike
MDT 87.000
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
MDT 92.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
0.3
+0.13
0.27
0.37
90
0.23
-0.2026
0.0965
33
MDT 88.000
0.56
+0.275
0.47
0.68
733
0.23
-0.3052
0.1271
3520
MDT 89.000
0.91
+0.43
0.8
1.12
65
0.21
-0.4404
0.152
617
MDT 90.000
1.3
+0.515
1.26
1.54
31
0.21
-0.597
0.1565
81
MDT 91.000
2.1
+0.895
1.97
2.09
9
0.2
-0.7481
0.1356
36
MDT 92.000
1.38
+0
2.75
3.2
0
0.26
-0.867
0.0965
117
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.500
2.73
-0.845
2.63
2.73
3
0.22
0.7063
0.0904
1613
MDT 88.000
2.32
-0.855
2.26
2.37
5
0.21
0.6616
0.098
3
MDT 89.000
1.73
-0.67
1.62
1.73
33
0.2
0.56
0.1096
0
MDT 90.000
1.16
-0.57
1.1
1.19
45
0.2
0.448
0.1132
3787
MDT 91.000
0.73
-0.445
0.7
0.76
5
0.19
0.3356
0.1072
64
MDT 92.000
0.47
-0.28
0.41
0.47
30
0.19
0.2326
0.0921
1061
Fri Aug 15 2025
Strike
MDT 87.500
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
MDT 92.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.500
0.74
+0.32
0.7
0.77
25
0.22
-0.2974
0.0917
1069
MDT 88.000
0.8
+0.28
0.84
0.91
1
0.21
-0.343
0.0995
106
MDT 89.000
1.32
+0.56
1.19
1.37
504
0.21
-0.4465
0.1116
13
MDT 90.000
1.63
+0.645
1.66
1.88
72
0.21
-0.561
0.1158
1417
MDT 91.000
1.95
+0.42
2.08
2.46
34
0.19
-0.6769
0.1106
73
MDT 92.000
1.8
+0
2.9
3.1
0
0.18
-0.7843
0.0963
54
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
3.68
+0
3.65
3.8
0
0.26
0.6879
0.0626
2
MDT 88.000
4.15
+0
2.98
3.1
0
0.26
0.6239
0.0688
70
MDT 89.000
3.45
+0
2.34
2.49
0
0.25
0.5537
0.0732
9
MDT 90.000
1.8
-0.705
1.84
1.94
11
0.24
0.4795
0.0752
72
MDT 91.000
1.42
-0.56
1.38
1.49
12
0.24
0.404
0.0745
91
MDT 92.000
1.14
-0.36
1.01
1.1
2
0.24
0.3298
0.0711
1074
Fri Aug 22 2025
Strike
MDT 87.000
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
MDT 92.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
1.18
+0.325
1.15
1.27
47
0.27
-0.3161
0.0635
278
MDT 88.000
0.68
+0
1.28
1.72
0
0.26
-0.3812
0.0699
82
MDT 89.000
1.85
+0.48
1.81
1.96
14
0.25
-0.4529
0.0746
2
MDT 90.000
2.39
+0.645
1.34
2.44
23
0.19
-0.5288
0.0769
102
MDT 91.000
2.8
+0.48
2.87
3.5
13
0.28
-0.6064
0.0766
19
MDT 92.000
3.53
+0.78
3.45
3.65
10
0.24
-0.6832
0.0736
31
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
0
+0
2.73
4.9
0
0.23
0.6796
0.0577
0
MDT 88.000
3.35
-0.245
3.2
3.35
20
0.24
0.6211
0.0629
6
MDT 89.000
2.75
-0.575
1.69
2.74
3
0.18
0.557
0.0667
21
MDT 90.000
2.18
-0.55
2.08
2.22
33
0.23
0.4894
0.0687
11
MDT 91.000
1.66
-0.525
1.61
1.76
9
0.23
0.4204
0.0686
3
MDT 92.000
1.29
-0.425
1.22
1.34
15
0.23
0.3521
0.0663
19
Fri Aug 29 2025
Strike
MDT 87.000
MDT 88.000
MDT 89.000
MDT 90.000
MDT 91.000
MDT 92.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 87.000
0.86
+0
0.94
1.94
0
0.26
-0.3258
0.0588
79
MDT 88.000
1.69
+0.435
1.45
1.89
20
0.24
-0.3857
0.0643
23
MDT 89.000
2.07
+0.505
1.82
2.35
38
0.24
-0.4514
0.0683
7
MDT 90.000
2.6
+0.655
2.16
2.79
11
0.23
-0.521
0.0706
15
MDT 91.000
2.64
+0.18
2.01
3.8
1
0.21
-0.5924
0.0709
1
MDT 92.000
2.11
+0
1.81
4.45
0
0.16
-0.6636
0.069
1
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.