Options Chain for MEDTRONIC PLC SHS (MDT) - $105.02 as of 11/26/2025 8:38:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 65.60 | 69.00 | 67.30 | 42.27 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 63.15 | 67.25 | 65.20 | 41.58 | 0.00 | 0.00% | 1.63 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 60.65 | 64.75 | 62.70 | 38.50 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 58.15 | 62.25 | 60.20 | 49.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 55.65 | 59.75 | 57.70 | % | 1.21 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 53.90 | 56.55 | 55.23 | 51.66 | 0.00 | 0.00% | 1.10 | 0 | 58 | 1.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 48.20 | 52.30 | 50.25 | 45.40 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 43.10 | 47.30 | 45.20 | 37.03 | 0.00 | 0.00% | 0.75 | 0 | 27 | 1.31 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 62.50 | 40.75 | 44.85 | 42.80 | 30.50 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 38.15 | 42.35 | 40.25 | 29.68 | 0.00 | 0.00% | 0.62 | 0 | 106 | 1.17 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:51 PM EST |
| 67.50 | 35.75 | 39.85 | 37.80 | 28.45 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 33.20 | 36.35 | 34.78 | 35.25 | +3.97 | +12.70% | 0.50 | 18 | 72 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 72.50 | 30.80 | 34.90 | 32.85 | 27.83 | 0.00 | 0.00% | 0.45 | 0 | 71 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 28.30 | 32.40 | 30.35 | 30.79 | +3.26 | +11.85% | 0.40 | 11 | 2,497 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 77.50 | 25.75 | 29.95 | 27.85 | 23.92 | 0.00 | 0.00% | 0.36 | 0 | 366 | 0.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 23.25 | 26.75 | 25.00 | 21.48 | 0.00 | 0.00% | 0.31 | 0 | 725 | 0.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 82.50 | 21.60 | 24.25 | 22.93 | 18.03 | 0.00 | 0.00% | 0.28 | 0 | 414 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 18.75 | 22.50 | 20.63 | 20.97 | +0.47 | +2.30% | 0.24 | 10 | 2,761 | 0.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 87.50 | 16.80 | 19.15 | 17.98 | 18.12 | +2.52 | +16.16% | 0.21 | 4 | 568 | 0.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 13.85 | 16.15 | 15.00 | 15.54 | +0.54 | +3.60% | 0.17 | 7 | 1,704 | 0.40 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 92.50 | 12.75 | 14.00 | 13.38 | 13.99 | +0.69 | +5.19% | 0.14 | 4 | 1,419 | 0.35 | 0.96 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 10.20 | 11.00 | 10.60 | 10.82 | +0.57 | +5.57% | 0.11 | 5 | 6,495 | 0.25 | 0.92 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 97.50 | 7.75 | 8.80 | 8.28 | 8.39 | -0.11 | -1.30% | 0.08 | 59 | 2,305 | 0.21 | 0.85 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 5.45 | 6.60 | 6.03 | 6.15 | -0.55 | -8.21% | 0.06 | 75 | 8,578 | 0.19 | 0.76 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 2.68 | 2.86 | 2.77 | 2.71 | -0.54 | -16.62% | 0.03 | 124 | 8,943 | 0.18 | 0.51 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.81 | 0.98 | 0.90 | 0.91 | -0.24 | -20.87% | 0.01 | 435 | 3,362 | 0.17 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.12 | 0.35 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 16 | 460 | 0.17 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.23 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 572 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 0.01 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.69 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,114 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 325 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 859 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.05 | -45.46% | 0.00 | 13 | 1,095 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.82 | 0.41 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.28 | 0.17 | 0.05 | -0.32 | -86.49% | 0.00 | 23 | 1,044 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.08 | 0.54 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 961 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.02 | 0.43 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,976 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.94 | 0.47 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,549 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.08 | 0.46 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 3,626 | 0.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 1.03 | 0.52 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,260 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.33 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 92.50 | 0.20 | 0.48 | 0.34 | 0.26 | -0.04 | -13.34% | 0.00 | 3 | 977 | 0.24 | -0.04 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.37 | 0.79 | 0.58 | 0.39 | -0.01 | -2.50% | 0.01 | 9 | 873 | 0.23 | -0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 97.50 | 0.55 | 0.96 | 0.76 | 0.62 | -0.02 | -3.13% | 0.01 | 154 | 778 | 0.21 | -0.15 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 1.06 | 1.11 | 1.09 | 1.10 | +0.05 | +4.77% | 0.01 | 411 | 262 | 0.19 | -0.24 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 2.75 | 2.84 | 2.80 | 2.88 | +0.12 | +4.35% | 0.03 | 271 | 45 | 0.18 | -0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 5.60 | 6.20 | 5.90 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.16 | -0.77 | 0.05 | -0.02 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 8.30 | 11.85 | 10.08 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.01 | 3/4/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 13.15 | 16.90 | 15.03 | 28.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 9/16/2024 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 18.10 | 22.20 | 20.15 | % | 0.16 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 130.00 | 23.10 | 27.20 | 25.15 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 135.00 | 28.05 | 32.15 | 30.10 | 46.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 33.05 | 37.15 | 35.10 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 145.00 | 38.05 | 42.15 | 40.10 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 150.00 | 43.00 | 47.10 | 45.05 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |