Options Chain for MEDTRONIC PLC SHS (MDT) - $92.71 as of 8/22/2025 8:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.95 | 49.90 | 47.93 | % | 1.07 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 44.10 | 47.35 | 45.73 | % | 0.96 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 41.70 | 44.90 | 43.30 | % | 0.87 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 36.70 | 39.50 | 38.10 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 31.70 | 34.95 | 33.33 | 32.90 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 26.05 | 30.05 | 28.05 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 21.35 | 25.05 | 23.20 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 16.45 | 20.10 | 18.28 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 11.25 | 15.20 | 13.23 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 9.20 | 12.30 | 10.75 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.43 | 0.93 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 8.25 | 8.50 | 8.38 | 8.45 | -0.94 | -10.02% | 0.10 | 12 | 107 | 0.22 | 0.87 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 6.05 | 6.25 | 6.15 | 6.30 | -1.05 | -14.29% | 0.07 | 8 | 72 | 0.20 | 0.78 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 4.10 | 4.25 | 4.18 | 4.30 | +0.95 | +28.36% | 0.05 | 25 | 1,157 | 0.18 | 0.66 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 2.55 | 2.62 | 2.59 | 2.57 | +0.53 | +25.98% | 0.03 | 71 | 555 | 0.17 | 0.52 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 1.38 | 1.46 | 1.42 | 1.42 | +0.33 | +30.28% | 0.01 | 749 | 939 | 0.17 | 0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 97.50 | 0.66 | 0.73 | 0.70 | 0.65 | +0.13 | +25.00% | 0.01 | 675 | 5,400 | 0.16 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.28 | 0.34 | 0.31 | 0.37 | +0.11 | +42.31% | 0.00 | 75 | 854 | 0.16 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.23 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.28 | -66.67% | 0.00 | 2 | 22 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.17 | 0.59 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.51 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.48 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.26 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.35 | -41.67% | 0.01 | 13 | 361 | 0.21 | -0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 0.82 | 0.89 | 0.86 | 0.83 | -0.33 | -28.45% | 0.01 | 268 | 721 | 0.19 | -0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 1.40 | 1.49 | 1.45 | 1.42 | -0.48 | -25.27% | 0.02 | 16 | 553 | 0.18 | -0.34 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 2.31 | 2.47 | 2.39 | 2.38 | -0.97 | -28.96% | 0.03 | 81 | 598 | 0.17 | -0.48 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 3.70 | 4.10 | 3.90 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.17 | -0.63 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 97.50 | 5.15 | 6.00 | 5.58 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.15 | -0.77 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 6.40 | 9.75 | 8.08 | 6.92 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | -0.88 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 10.55 | 14.50 | 12.53 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 15.90 | 19.45 | 17.68 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 20.70 | 24.45 | 22.58 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 25.40 | 29.40 | 27.40 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 31.25 | 34.15 | 32.70 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 36.00 | 39.35 | 37.68 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 40.90 | 44.35 | 42.63 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |