Options Chain for MEDTRONIC PLC SHS (MDT) - $93.35 as of 8/23/2026 9:38:52 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 | 41.55 | 45.60 | 43.58 | % | 0.87 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 36.40 | 40.45 | 38.43 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 31.55 | 35.40 | 33.48 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 65.00 | 26.55 | 30.40 | 28.48 | 23.69 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 21.55 | 25.25 | 23.40 | 18.38 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 16.70 | 20.55 | 18.63 | 16.55 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.64 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 14.30 | 17.35 | 15.83 | % | 0.20 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 80.00 | 11.90 | 15.30 | 13.60 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 188 | 0.50 | 0.92 | 0.01 | -0.01 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 9.60 | 13.00 | 11.30 | 11.95 | 0.00 | 0.00% | 0.14 | 0 | 187 | 0.48 | 0.87 | 0.02 | -0.02 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 7.65 | 10.85 | 9.25 | 9.17 | +0.09 | +1.00% | 0.11 | 2 | 202 | 0.45 | 0.81 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 6.35 | 8.25 | 7.30 | 7.33 | +0.38 | +5.47% | 0.08 | 22 | 564 | 0.26 | 0.74 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 4.00 | 6.70 | 5.35 | 5.89 | +0.54 | +10.10% | 0.06 | 8 | 1,555 | 0.24 | 0.65 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 4.00 | 4.60 | 4.30 | 4.15 | +0.30 | +7.80% | 0.05 | 19 | 661 | 0.27 | 0.55 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 2.82 | 3.35 | 3.09 | 3.08 | +0.28 | +10.00% | 0.03 | 106 | 2,430 | 0.27 | 0.45 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 2.03 | 2.35 | 2.19 | 2.04 | +0.04 | +2.00% | 0.02 | 974 | 344 | 0.27 | 0.35 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 1.11 | 1.86 | 1.49 | 1.46 | +0.01 | +0.69% | 0.01 | 49 | 834 | 0.26 | 0.27 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.12 | -14.64% | 0.01 | 820 | 21,839 | 0.27 | 0.14 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 0.06 | 0.60 | 0.33 | 0.32 | -0.19 | -37.26% | 0.00 | 44 | 200 | 0.27 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.13 | 0.57 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.03 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.43 | 0.72 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.46 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.16 | -0.06 | -27.28% | 0.00 | 20 | 152 | 0.41 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 1.17 | 0.59 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,454 | 0.46 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.35 | 1.07 | 0.71 | 0.43 | -0.16 | -27.12% | 0.01 | 11 | 93 | 0.34 | -0.08 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 0.26 | 1.12 | 0.69 | 0.73 | -0.12 | -14.12% | 0.01 | 30 | 612 | 0.28 | -0.13 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 0.81 | 1.37 | 1.09 | 1.10 | -0.13 | -10.57% | 0.01 | 25 | 1,191 | 0.28 | -0.19 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 1.09 | 1.92 | 1.51 | 1.80 | -0.09 | -4.77% | 0.02 | 29 | 177 | 0.26 | -0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 2.03 | 2.69 | 2.36 | 2.81 | +0.02 | +0.72% | 0.03 | 24 | 79 | 0.26 | -0.35 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 2.84 | 3.85 | 3.35 | 3.90 | -0.25 | -6.03% | 0.04 | 52 | 37 | 0.26 | -0.45 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 3.45 | 5.40 | 4.43 | 5.25 | +0.23 | +4.59% | 0.05 | 102 | 4 | 0.24 | -0.55 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 5.20 | 7.85 | 6.53 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.27 | -0.65 | 0.04 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 7.15 | 9.70 | 8.43 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 105.00 | 11.10 | 14.60 | 12.85 | % | 0.12 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 110.00 | 15.10 | 19.40 | 17.25 | 19.17 | % | 0.16 | 1 | 0 | 0.55 | -0.93 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 115.00 | 20.40 | 24.10 | 22.25 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 25.35 | 29.10 | 27.23 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 30.25 | 34.05 | 32.15 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 35.25 | 39.00 | 37.13 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 40.20 | 43.95 | 42.08 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |