Options Chain for MEDTRONIC PLC SHS (MDT) - $101.26 as of 12/8/2025 8:56:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.40 | 48.40 | 46.40 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 60.00 | 39.35 | 43.45 | 41.40 | % | 0.69 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 65.00 | 34.40 | 38.30 | 36.35 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 70.00 | 29.45 | 33.45 | 31.45 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 75.00 | 24.45 | 28.45 | 26.45 | % | 0.35 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 80.00 | 19.50 | 23.50 | 21.50 | % | 0.27 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 85.00 | 14.55 | 18.60 | 16.58 | % | 0.20 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 88.00 | 11.60 | 15.65 | 13.63 | % | 0.15 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 89.00 | 10.60 | 14.65 | 12.63 | % | 0.14 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 90.00 | 9.65 | 13.70 | 11.68 | % | 0.13 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 91.00 | 8.75 | 12.70 | 10.73 | % | 0.12 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 92.00 | 7.75 | 11.70 | 9.73 | % | 0.11 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 93.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 94.00 | 6.15 | 9.85 | 8.00 | % | 0.09 | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 95.00 | 5.00 | 8.90 | 6.95 | % | 0.07 | 0 | 0 | 0.45 | 0.87 | 0.04 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 96.00 | 3.95 | 7.95 | 5.95 | % | 0.06 | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 97.00 | 3.10 | 7.05 | 5.08 | % | 0.05 | 0 | 0 | 0.39 | 0.79 | 0.05 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 98.00 | 2.27 | 6.20 | 4.24 | % | 0.04 | 0 | 0 | 0.37 | 0.73 | 0.06 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 99.00 | 2.60 | 5.30 | 3.95 | % | 0.04 | 0 | 0 | 0.20 | 0.67 | 0.06 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 100.00 | 2.39 | 3.25 | 2.82 | 3.02 | % | 0.03 | 2 | 0 | 0.17 | 0.61 | 0.07 | -0.04 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 101.00 | 1.59 | 4.10 | 2.85 | % | 0.03 | 0 | 0 | 0.22 | 0.55 | 0.07 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 102.00 | 1.28 | 2.25 | 1.77 | 1.94 | -0.26 | -11.82% | 0.02 | 3 | 11 | 0.17 | 0.47 | 0.08 | -0.04 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 103.00 | 0.59 | 1.80 | 1.20 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.15 | 0.39 | 0.08 | -0.03 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 104.00 | 0.00 | 1.43 | 0.72 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.32 | 0.07 | -0.03 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | 0.26 | 0.06 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 106.00 | 0.00 | 2.63 | 1.32 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.38 | 0.20 | 0.05 | -0.02 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 107.00 | 0.00 | 0.72 | 0.36 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.13 | 0.04 | -0.02 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 2.35 | 1.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.40 | 0.10 | 0.04 | -0.01 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 109.00 | 0.00 | 2.27 | 1.14 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.07 | 0.03 | -0.01 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.22 | 1.11 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.04 | 0.02 | -0.01 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 112.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 113.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 116.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 117.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 118.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 119.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.33 | 1.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.43 | 1.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.03 | 0.01 | -0.01 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 2.46 | 1.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.04 | 0.01 | -0.01 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 2.50 | 1.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | -0.06 | 0.02 | -0.02 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 2.54 | 1.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | -0.08 | 0.02 | -0.02 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.03 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.04 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 96.00 | 0.00 | 1.52 | 0.76 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.17 | 0.04 | -0.03 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.21 | 0.05 | -0.03 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 2.98 | 1.49 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.06 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 99.00 | 0.76 | 1.90 | 1.33 | % | 0.01 | 0 | 0 | 0.20 | -0.33 | 0.06 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 100.00 | 1.18 | 2.02 | 1.60 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.39 | 0.07 | -0.04 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 101.00 | 1.37 | 2.41 | 1.89 | % | 0.02 | 0 | 0 | 0.18 | -0.45 | 0.07 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 102.00 | 0.52 | 2.95 | 1.74 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.53 | 0.08 | -0.04 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 103.00 | 2.88 | 3.50 | 3.19 | % | 0.03 | 0 | 0 | 0.20 | -0.61 | 0.08 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 104.00 | 2.40 | 5.15 | 3.78 | % | 0.04 | 0 | 0 | 0.31 | -0.68 | 0.07 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 105.00 | 2.60 | 6.65 | 4.63 | % | 0.04 | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 106.00 | 3.40 | 7.50 | 5.45 | % | 0.05 | 0 | 0 | 0.40 | -0.80 | 0.05 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 107.00 | 4.40 | 8.40 | 6.40 | % | 0.06 | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 108.00 | 5.25 | 9.30 | 7.28 | % | 0.07 | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 109.00 | 6.25 | 10.25 | 8.25 | % | 0.08 | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 110.00 | 7.20 | 11.25 | 9.23 | % | 0.08 | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 111.00 | 8.20 | 12.25 | 10.23 | % | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 112.00 | 9.20 | 13.20 | 11.20 | % | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 113.00 | 10.25 | 14.20 | 12.23 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 114.00 | 11.15 | 15.15 | 13.15 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.57 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:58 PM EST |
| 115.00 | 12.20 | 16.15 | 14.18 | 10.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:58 PM EST |
| 116.00 | 13.10 | 17.15 | 15.13 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 117.00 | 14.10 | 18.20 | 16.15 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 118.00 | 15.10 | 19.20 | 17.15 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 119.00 | 16.10 | 20.15 | 18.13 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:58 PM EST |
| 120.00 | 17.10 | 21.20 | 19.15 | 15.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:58 PM EST |