Options Chain for MEDTRONIC PLC SHS (MDT) - $96.50 as of 10/10/2025 3:18:35 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 | 49.10 | 52.45 | 50.78 | % | 1.13 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 47.50 | 46.65 | 49.90 | 48.28 | % | 1.02 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 50.00 | 44.20 | 47.45 | 45.83 | % | 0.92 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 55.00 | 39.25 | 42.50 | 40.88 | % | 0.74 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 60.00 | 34.05 | 37.55 | 35.80 | 33.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 65.00 | 29.20 | 32.55 | 30.88 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 70.00 | 24.10 | 27.40 | 25.75 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 75.00 | 19.10 | 22.50 | 20.80 | % | 0.28 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 80.00 | 14.10 | 17.60 | 15.85 | 18.37 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 81.00 | 13.10 | 16.60 | 14.85 | % | 0.18 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 82.50 | 11.75 | 15.00 | 13.38 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 83.00 | 11.15 | 14.55 | 12.85 | % | 0.15 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 84.00 | 10.15 | 13.60 | 11.88 | % | 0.14 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 85.00 | 9.15 | 12.65 | 10.90 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 86.00 | 8.15 | 11.55 | 9.85 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 87.00 | 7.20 | 10.65 | 8.93 | % | 0.10 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 87.50 | 6.65 | 10.10 | 8.38 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.00 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 88.00 | 6.15 | 9.65 | 7.90 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:59:03 PM EST |
| 89.00 | 5.20 | 8.60 | 6.90 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.92 | 0.98 | 0.01 | -0.01 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 90.00 | 5.40 | 6.00 | 5.70 | 5.70 | -1.13 | -16.55% | 0.06 | 7 | 660 | 0.55 | 0.94 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 91.00 | 3.20 | 6.70 | 4.95 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.78 | 0.92 | 0.04 | -0.04 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 92.00 | 2.47 | 5.85 | 4.16 | 6.72 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.73 | 0.86 | 0.07 | -0.06 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 92.50 | 3.10 | 4.15 | 3.63 | 4.40 | +0.03 | +0.69% | 0.04 | 3 | 743 | 0.30 | 0.82 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 93.00 | 1.57 | 4.05 | 2.81 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.49 | 0.79 | 0.09 | -0.07 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 94.00 | 2.00 | 2.21 | 2.11 | 2.53 | -0.54 | -17.59% | 0.02 | 10 | 3,022 | 0.24 | 0.70 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 95.00 | 1.37 | 1.52 | 1.45 | 1.43 | -0.77 | -35.00% | 0.02 | 64 | 6,759 | 0.23 | 0.58 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 96.00 | 0.88 | 1.01 | 0.95 | 1.15 | -0.44 | -27.68% | 0.01 | 48 | 1,458 | 0.22 | 0.45 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 97.00 | 0.53 | 0.62 | 0.58 | 0.85 | -0.22 | -20.57% | 0.01 | 6 | 644 | 0.22 | 0.32 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 97.50 | 0.39 | 0.48 | 0.44 | 0.70 | -0.09 | -11.40% | 0.00 | 160 | 3,584 | 0.22 | 0.27 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 98.00 | 0.29 | 0.38 | 0.34 | 0.31 | -0.41 | -56.95% | 0.00 | 1 | 457 | 0.23 | 0.22 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 99.00 | 0.16 | 0.24 | 0.20 | 0.26 | -0.10 | -27.78% | 0.00 | 16 | 321 | 0.23 | 0.14 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 100.00 | 0.11 | 0.17 | 0.14 | 0.10 | -0.16 | -61.54% | 0.00 | 167 | 2,705 | 0.25 | 0.08 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 101.00 | 0.00 | 0.51 | 0.26 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 220 | 0.41 | 0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.44 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 103.00 | 0.00 | 1.43 | 0.72 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 34 | 0.75 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 104.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:03 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 109.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 81.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 82.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 83.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 84.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 86.00 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 87.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 87.50 | 0.00 | 0.86 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.69 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 88.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.01 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:59:03 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.94 | -0.02 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 90.00 | 0.10 | 0.21 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.31 | -0.06 | 0.03 | -0.04 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 91.00 | 0.11 | 0.30 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.35 | -0.08 | 0.04 | -0.04 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 92.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.06 | +27.28% | 0.00 | 1 | 1,042 | 0.26 | -0.14 | 0.07 | -0.06 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 92.50 | 0.27 | 0.33 | 0.30 | 0.32 | +0.14 | +77.78% | 0.00 | 7 | 1,078 | 0.25 | -0.18 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 93.00 | 0.33 | 0.43 | 0.38 | 0.28 | +0.10 | +55.56% | 0.00 | 61 | 211 | 0.24 | -0.21 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 94.00 | 0.55 | 0.66 | 0.61 | 0.53 | 0.00 | 0.00% | 0.01 | 43 | 2,967 | 0.23 | -0.30 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 95.00 | 0.90 | 1.05 | 0.98 | 0.96 | +0.36 | +60.00% | 0.01 | 77 | 1,156 | 0.23 | -0.42 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 96.00 | 1.40 | 1.52 | 1.46 | 1.43 | +0.44 | +44.45% | 0.02 | 16 | 275 | 0.22 | -0.55 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 97.00 | 2.01 | 2.22 | 2.12 | 1.79 | +0.42 | +30.66% | 0.02 | 126 | 151 | 0.22 | -0.68 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 97.50 | 2.38 | 2.57 | 2.48 | 1.62 | +0.02 | +1.25% | 0.03 | 1 | 89 | 0.23 | -0.73 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 98.00 | 2.45 | 3.35 | 2.90 | 2.44 | +0.01 | +0.42% | 0.03 | 2 | 74 | 0.27 | -0.78 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 99.00 | 2.06 | 3.90 | 2.98 | 2.54 | -0.38 | -13.02% | 0.03 | 1 | 98 | 0.30 | -0.86 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 100.00 | 2.59 | 5.05 | 3.82 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.40 | -0.92 | 0.05 | -0.03 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 101.00 | 3.70 | 6.25 | 4.98 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.96 | 0.03 | -0.02 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 102.00 | 4.60 | 7.15 | 5.88 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 103.00 | 5.50 | 8.40 | 6.95 | % | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 104.00 | 6.55 | 9.35 | 7.95 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 105.00 | 7.50 | 10.55 | 9.03 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 106.00 | 8.50 | 11.45 | 9.98 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 107.00 | 9.55 | 12.45 | 11.00 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 108.00 | 10.50 | 13.30 | 11.90 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 109.00 | 11.55 | 14.35 | 12.95 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 110.00 | 12.55 | 15.45 | 14.00 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 111.00 | 13.50 | 16.15 | 14.83 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 112.00 | 14.60 | 17.30 | 15.95 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 115.00 | 18.05 | 20.45 | 19.25 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 120.00 | 22.60 | 25.30 | 23.95 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 125.00 | 27.55 | 30.60 | 29.08 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 130.00 | 32.60 | 35.05 | 33.83 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 135.00 | 37.55 | 40.60 | 39.08 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST |