Options Chain for MEDTRONIC PLC SHS (MDT) - $100.34 as of 11/20/2025 10:52:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.00 | 52.00 | 50.00 | % | 1.00 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 55.00 | 43.05 | 47.00 | 45.03 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 60.00 | 38.20 | 42.05 | 40.13 | % | 0.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 65.00 | 33.05 | 37.05 | 35.05 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 70.00 | 28.10 | 32.05 | 30.08 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 75.00 | 23.30 | 27.10 | 25.20 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 78.00 | 20.15 | 24.10 | 22.13 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 79.00 | 19.15 | 23.15 | 21.15 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 80.00 | 18.35 | 22.15 | 20.25 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 81.00 | 17.15 | 21.15 | 19.15 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 82.00 | 16.15 | 20.15 | 18.15 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 83.00 | 15.20 | 19.20 | 17.20 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 84.00 | 14.40 | 18.20 | 16.30 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 85.00 | 13.40 | 17.20 | 15.30 | % | 0.18 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 86.00 | 12.75 | 15.85 | 14.30 | % | 0.17 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 87.00 | 11.50 | 14.90 | 13.20 | % | 0.15 | 0 | 0 | 0.49 | 0.99 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 88.00 | 10.85 | 13.75 | 12.30 | % | 0.14 | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 89.00 | 10.00 | 12.80 | 11.40 | % | 0.13 | 0 | 0 | 0.44 | 0.97 | 0.02 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 90.00 | 9.05 | 11.85 | 10.45 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.43 | 0.95 | 0.02 | -0.01 | 11/18/2025 | 11/20/2025 10:58:56 AM EST |
| 91.00 | 8.25 | 10.90 | 9.58 | % | 0.11 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 92.00 | 7.20 | 10.00 | 8.60 | % | 0.09 | 0 | 0 | 0.38 | 0.91 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 93.00 | 6.30 | 9.05 | 7.68 | % | 0.08 | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 94.00 | 5.60 | 8.15 | 6.88 | % | 0.07 | 0 | 0 | 0.35 | 0.83 | 0.04 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 95.00 | 4.60 | 7.30 | 5.95 | % | 0.06 | 0 | 0 | 0.33 | 0.79 | 0.05 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 96.00 | 4.80 | 5.55 | 5.18 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | 0.74 | 0.05 | -0.02 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 97.00 | 3.60 | 4.80 | 4.20 | % | 0.04 | 0 | 0 | 0.17 | 0.69 | 0.06 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 98.00 | 2.91 | 4.10 | 3.51 | % | 0.04 | 0 | 0 | 0.16 | 0.63 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 99.00 | 2.70 | 3.50 | 3.10 | % | 0.03 | 0 | 0 | 0.20 | 0.57 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 100.00 | 2.20 | 2.91 | 2.56 | 2.88 | -1.06 | -26.91% | 0.03 | 1 | 10 | 0.19 | 0.51 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 10:58:56 AM EST |
| 101.00 | 1.70 | 2.41 | 2.06 | % | 0.02 | 0 | 0 | 0.19 | 0.45 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 102.00 | 1.28 | 1.98 | 1.63 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.18 | 0.38 | 0.06 | -0.03 | 11/18/2025 | 11/20/2025 10:58:56 AM EST |
| 103.00 | 0.59 | 1.61 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.32 | 0.06 | -0.02 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 104.00 | 0.20 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.16 | 0.26 | 0.06 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 105.00 | 0.16 | 1.86 | 1.01 | % | 0.01 | 0 | 0 | 0.14 | 0.20 | 0.05 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 106.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.22 | 0.17 | 0.04 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 107.00 | 0.10 | 2.47 | 1.29 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.04 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 108.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 110.00 | 0.10 | 0.76 | 0.43 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 114.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 80.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 82.00 | 0.00 | 0.13 | 0.07 | 0.07 | % | 0.00 | 14 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 10:58:56 AM EST | |
| 83.00 | 0.05 | 0.14 | 0.10 | 0.08 | % | 0.00 | 4 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 10:58:56 AM EST | |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 3 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 10:58:56 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 86.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | -0.01 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.02 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 91.00 | 0.10 | 2.18 | 1.14 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 92.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 93.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 94.00 | 0.63 | 1.22 | 0.93 | % | 0.01 | 0 | 0 | 0.20 | -0.17 | 0.04 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 95.00 | 0.80 | 1.29 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.21 | 0.05 | -0.02 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 96.00 | 0.55 | 1.68 | 1.12 | % | 0.01 | 0 | 0 | 0.18 | -0.26 | 0.05 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 97.00 | 1.16 | 1.89 | 1.53 | % | 0.02 | 0 | 0 | 0.18 | -0.31 | 0.06 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 98.00 | 1.56 | 2.16 | 1.86 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.37 | 0.06 | -0.03 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 99.00 | 1.95 | 2.47 | 2.21 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.43 | 0.06 | -0.03 | 11/19/2025 | 11/20/2025 10:58:56 AM EST |
| 100.00 | 2.41 | 3.05 | 2.73 | % | 0.03 | 0 | 0 | 0.19 | -0.49 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 101.00 | 2.95 | 3.55 | 3.25 | % | 0.03 | 0 | 0 | 0.19 | -0.55 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 102.00 | 3.55 | 4.25 | 3.90 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.06 | -0.03 | 11/20/2025 10:58:56 AM EST | |||
| 103.00 | 4.25 | 4.90 | 4.58 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.68 | 0.06 | -0.02 | 11/18/2025 | 11/20/2025 10:58:56 AM EST |
| 104.00 | 3.75 | 6.55 | 5.15 | % | 0.05 | 0 | 0 | 0.32 | -0.74 | 0.06 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 105.00 | 4.55 | 7.35 | 5.95 | % | 0.06 | 0 | 0 | 0.32 | -0.80 | 0.05 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 106.00 | 5.45 | 8.70 | 7.08 | % | 0.07 | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.02 | 11/20/2025 10:58:56 AM EST | |||
| 107.00 | 5.70 | 9.15 | 7.43 | % | 0.07 | 0 | 0 | 0.34 | -0.87 | 0.04 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 108.00 | 6.65 | 10.10 | 8.38 | % | 0.08 | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 109.00 | 8.20 | 11.40 | 9.80 | % | 0.09 | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 110.00 | 8.50 | 12.35 | 10.43 | % | 0.09 | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 11/20/2025 10:58:56 AM EST | |||
| 111.00 | % | 0.00 | 0 | 0 | 0.35 | -0.97 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | ||||||
| 112.00 | 11.05 | 13.50 | 12.28 | % | 0.11 | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 114.00 | 12.60 | 15.45 | 14.03 | % | 0.12 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 115.00 | 13.40 | 17.20 | 15.30 | % | 0.13 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST | |||
| 120.00 | 18.35 | 22.35 | 20.35 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2025 10:58:56 AM EST |