Options Chain for MEDTRONIC PLC SHS (MDT) - $99.00 as of 1/16/2026 2:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.90 | 48.85 | 46.88 | % | 0.94 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 55.00 | 39.90 | 43.85 | 41.88 | % | 0.76 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 60.00 | 34.90 | 38.90 | 36.90 | 40.30 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 29.90 | 33.85 | 31.88 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 70.00 | 24.90 | 28.85 | 26.88 | 28.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 20.55 | 23.90 | 22.23 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 80.00 | 15.70 | 18.90 | 17.30 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 85.00 | 10.75 | 13.90 | 12.33 | % | 0.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 86.00 | 9.80 | 12.35 | 11.08 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:51 PM EST |
| 87.00 | 9.00 | 11.35 | 10.18 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 88.00 | 8.00 | 10.35 | 9.18 | % | 0.10 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 89.00 | 7.20 | 9.35 | 8.28 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 6.40 | 8.40 | 7.40 | % | 0.08 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 91.00 | 5.40 | 7.40 | 6.40 | 5.89 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 1/16/2026 3:59:51 PM EST |
| 92.00 | 3.90 | 6.40 | 5.15 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | 0.97 | 0.02 | -0.03 | 12/31/2025 | 1/16/2026 3:59:51 PM EST |
| 93.00 | 2.94 | 5.45 | 4.20 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.93 | 0.05 | -0.04 | 12/31/2025 | 1/16/2026 3:59:51 PM EST |
| 94.00 | 2.34 | 4.50 | 3.42 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | 0.86 | 0.07 | -0.06 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 1.23 | 3.70 | 2.47 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | 0.77 | 0.11 | -0.07 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 96.00 | 1.14 | 1.72 | 1.43 | 2.12 | -0.98 | -31.62% | 0.01 | 25 | 149 | 0.17 | 0.65 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 97.00 | 0.76 | 0.96 | 0.86 | 0.95 | -0.82 | -46.33% | 0.01 | 15 | 118 | 0.17 | 0.49 | 0.16 | -0.08 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 98.00 | 0.19 | 0.56 | 0.38 | 0.53 | -1.01 | -65.59% | 0.00 | 222 | 217 | 0.15 | 0.34 | 0.15 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 99.00 | 0.16 | 0.31 | 0.24 | 0.28 | -0.69 | -71.14% | 0.00 | 145 | 186 | 0.17 | 0.21 | 0.12 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 100.00 | 0.07 | 0.16 | 0.12 | 0.15 | -0.61 | -80.27% | 0.00 | 80 | 768 | 0.17 | 0.11 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 101.00 | 0.00 | 2.19 | 1.10 | 0.15 | -0.25 | -62.50% | 0.01 | 123 | 241 | 0.70 | 0.05 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.53% | 0.00 | 31 | 722 | 0.24 | 0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 103.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.81 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:51 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 112.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 116.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 91.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.88 | -0.01 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | -0.03 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 93.00 | 0.05 | 0.43 | 0.24 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 93 | 0.25 | -0.07 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 94.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.09 | -34.62% | 0.00 | 25 | 83 | 0.20 | -0.14 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 0.14 | 0.32 | 0.23 | 0.29 | -0.03 | -9.38% | 0.00 | 8 | 43 | 0.16 | -0.23 | 0.11 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 96.00 | 0.42 | 0.64 | 0.53 | 0.57 | +0.39 | +216.67% | 0.01 | 98 | 95 | 0.17 | -0.35 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 97.00 | 0.87 | 1.06 | 0.97 | 0.90 | +0.47 | +109.31% | 0.01 | 17 | 172 | 0.17 | -0.51 | 0.16 | -0.08 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 98.00 | 1.20 | 1.86 | 1.53 | 0.91 | +0.40 | +78.44% | 0.02 | 18 | 56 | 0.16 | -0.66 | 0.15 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 99.00 | 1.95 | 2.56 | 2.26 | 1.95 | +1.13 | +137.81% | 0.02 | 35 | 111 | 0.20 | -0.79 | 0.12 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 100.00 | 2.39 | 4.05 | 3.22 | 2.40 | +1.07 | +80.46% | 0.03 | 13 | 25 | 0.46 | -0.89 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 101.00 | 2.80 | 4.95 | 3.88 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.95 | 0.05 | -0.02 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 102.00 | 3.75 | 5.55 | 4.65 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.98 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 103.00 | 4.75 | 7.30 | 6.03 | % | 0.06 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 104.00 | 5.75 | 8.30 | 7.03 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:51 PM EST |
| 105.00 | 6.20 | 9.80 | 8.00 | 6.41 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:51 PM EST |
| 106.00 | 7.75 | 10.30 | 9.03 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 107.00 | 8.95 | 11.35 | 10.15 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 108.00 | 9.95 | 12.50 | 11.23 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 109.00 | 10.15 | 13.55 | 11.85 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 11.20 | 14.50 | 12.85 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 111.00 | 12.15 | 16.05 | 14.10 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 112.00 | 13.15 | 17.15 | 15.15 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 113.00 | 14.15 | 18.05 | 16.10 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 114.00 | 15.15 | 19.05 | 17.10 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 115.00 | 16.15 | 20.05 | 18.10 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 116.00 | 17.15 | 21.15 | 19.15 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 120.00 | 21.15 | 25.15 | 23.15 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |