Options Chain for MEDTRONIC PLC SHS (MDT) - $92.09 as of 8/19/2026 10:58:11 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 | 41.95 | 45.40 | 43.68 | % | 0.87 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 55.00 | 36.95 | 40.85 | 38.90 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 60.00 | 32.00 | 35.45 | 33.73 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 65.00 | 27.05 | 30.45 | 28.75 | 23.69 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:59:11 PM EST |
| 70.00 | 22.05 | 25.95 | 24.00 | 18.38 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 1:59:11 PM EST |
| 75.00 | 17.20 | 20.85 | 19.03 | 16.55 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.61 | 0.97 | 0.01 | -0.01 | 8/14/2026 | 8/19/2026 1:59:11 PM EST |
| 77.50 | 14.70 | 18.40 | 16.55 | % | 0.21 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.01 | 8/19/2026 1:59:11 PM EST | |||
| 80.00 | 13.10 | 15.75 | 14.43 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 188 | 0.41 | 0.91 | 0.02 | -0.01 | 8/13/2026 | 8/19/2026 1:59:11 PM EST |
| 82.50 | 10.40 | 13.45 | 11.93 | 11.95 | +1.15 | +10.65% | 0.14 | 1 | 187 | 0.44 | 0.87 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 85.00 | 9.40 | 10.25 | 9.83 | 9.84 | +1.12 | +12.85% | 0.12 | 121 | 236 | 0.30 | 0.82 | 0.03 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 87.50 | 7.55 | 8.25 | 7.90 | 8.00 | +0.85 | +11.89% | 0.09 | 1 | 565 | 0.29 | 0.74 | 0.03 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 90.00 | 5.95 | 6.45 | 6.20 | 6.28 | +0.80 | +14.60% | 0.07 | 37 | 1,521 | 0.28 | 0.66 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 92.50 | 4.70 | 4.95 | 4.83 | 4.67 | +0.52 | +12.53% | 0.05 | 158 | 538 | 0.28 | 0.56 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 95.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.56 | +18.73% | 0.04 | 172 | 2,316 | 0.28 | 0.46 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 97.50 | 2.58 | 2.71 | 2.65 | 2.62 | +0.41 | +18.56% | 0.03 | 12 | 303 | 0.29 | 0.37 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 100.00 | 1.84 | 1.96 | 1.90 | 1.92 | +0.42 | +28.00% | 0.02 | 367 | 457 | 0.28 | 0.29 | 0.03 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 105.00 | 0.87 | 0.96 | 0.92 | 0.92 | +0.20 | +27.78% | 0.01 | 21,101 | 871 | 0.29 | 0.17 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 110.00 | 0.21 | 0.50 | 0.36 | 0.40 | -0.25 | -38.47% | 0.00 | 78 | 162 | 0.29 | 0.09 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 0.44 | 0.22 | 0.23 | % | 0.00 | 2 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST | |
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 125.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/19/2026 1:59:11 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 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/19/2026 1:59:11 PM EST |
| 60.00 | 0.00 | 1.41 | 0.71 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 1:59:11 PM EST |
| 65.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 1:59:11 PM EST |
| 70.00 | 0.00 | 2.22 | 1.11 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 1:59:11 PM EST |
| 75.00 | 0.01 | 0.43 | 0.22 | 0.57 | +0.34 | +147.83% | 0.00 | 1 | 152 | 0.37 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 77.50 | 0.03 | 0.98 | 0.51 | 0.62 | +0.20 | +47.62% | 0.01 | 1 | 1,455 | 0.34 | -0.06 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 80.00 | 0.35 | 0.88 | 0.62 | 0.77 | +0.22 | +40.00% | 0.01 | 17 | 92 | 0.32 | -0.09 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 82.50 | 0.50 | 0.90 | 0.70 | 0.75 | -0.15 | -16.67% | 0.01 | 13 | 524 | 0.28 | -0.13 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 85.00 | 1.05 | 1.13 | 1.09 | 1.10 | -0.20 | -15.39% | 0.01 | 6 | 1,006 | 0.29 | -0.18 | 0.03 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 87.50 | 1.63 | 1.72 | 1.68 | 1.77 | -0.17 | -8.77% | 0.02 | 17 | 164 | 0.28 | -0.26 | 0.03 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 90.00 | 2.43 | 2.53 | 2.48 | 2.61 | -0.34 | -11.53% | 0.03 | 7 | 76 | 0.28 | -0.34 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 92.50 | 3.40 | 3.60 | 3.50 | 3.70 | -0.60 | -13.96% | 0.04 | 3 | 28 | 0.28 | -0.44 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 95.00 | 4.65 | 4.95 | 4.80 | 5.02 | -0.43 | -7.89% | 0.05 | 1 | 3 | 0.28 | -0.54 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 97.50 | 5.10 | 6.55 | 5.83 | 6.55 | % | 0.06 | 7 | 0 | 0.28 | -0.63 | 0.04 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST | |
| 100.00 | 7.55 | 8.50 | 8.03 | % | 0.08 | 0 | 0 | 0.25 | -0.71 | 0.03 | -0.03 | 8/19/2026 1:59:11 PM EST | |||
| 105.00 | 11.25 | 14.35 | 12.80 | % | 0.12 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.02 | 8/19/2026 1:59:11 PM EST | |||
| 110.00 | 15.00 | 18.85 | 16.93 | % | 0.15 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 8/19/2026 1:59:11 PM EST | |||
| 115.00 | 19.75 | 23.65 | 21.70 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 8/19/2026 1:59:11 PM EST | |||
| 120.00 | 25.10 | 28.50 | 26.80 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 125.00 | 30.00 | 33.45 | 31.73 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST |