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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.95 | 44.95 | 42.95 | % | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 36.00 | 39.95 | 37.98 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 31.00 | 35.00 | 33.00 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 26.05 | 29.95 | 28.00 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 21.10 | 25.05 | 23.08 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 16.15 | 19.95 | 18.05 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 77.00 | 14.15 | 18.15 | 16.15 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 78.00 | 13.25 | 17.15 | 15.20 | % | 0.19 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 79.00 | 12.20 | 16.15 | 14.18 | % | 0.18 | 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 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 81.00 | 10.25 | 14.15 | 12.20 | % | 0.15 | 0 | 0 | 0.61 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 82.00 | 9.30 | 13.25 | 11.28 | % | 0.14 | 0 | 0 | 0.58 | 0.96 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 83.00 | 8.30 | 12.25 | 10.28 | % | 0.12 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 84.00 | 7.35 | 11.30 | 9.33 | % | 0.11 | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 6.40 | 10.40 | 8.40 | % | 0.10 | 0 | 0 | 0.50 | 0.88 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 86.00 | 5.45 | 9.40 | 7.43 | % | 0.09 | 0 | 0 | 0.47 | 0.85 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 87.00 | 4.60 | 8.45 | 6.53 | % | 0.08 | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 88.00 | 3.65 | 7.60 | 5.63 | % | 0.06 | 0 | 0 | 0.42 | 0.76 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 89.00 | 2.80 | 6.80 | 4.80 | % | 0.05 | 0 | 0 | 0.40 | 0.71 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 1.99 | 6.00 | 4.00 | % | 0.04 | 0 | 0 | 0.38 | 0.66 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 91.00 | 2.08 | 5.20 | 3.64 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | 0.60 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 92.00 | 1.62 | 3.90 | 2.76 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 93.00 | 1.72 | 2.81 | 2.27 | 2.07 | % | 0.02 | 5 | 0 | 0.20 | 0.48 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 94.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.32 | 0.41 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.98 | 1.49 | % | 0.02 | 0 | 0 | 0.33 | 0.35 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 0.34 | 0.30 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.23 | 0.25 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 101.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 106.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 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 | 1.37 | 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 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.37 | -0.29 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.35 | -0.34 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 91.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.34 | -0.40 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 92.00 | 0.98 | 3.80 | 2.39 | % | 0.03 | 0 | 0 | 0.21 | -0.46 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 93.00 | 1.20 | 4.35 | 2.78 | % | 0.03 | 0 | 0 | 0.19 | -0.52 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 94.00 | 2.47 | 4.45 | 3.46 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 1.51 | 5.50 | 3.51 | % | 0.04 | 0 | 0 | 0.32 | -0.65 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 96.00 | 2.25 | 6.30 | 4.28 | % | 0.04 | 0 | 0 | 0.34 | -0.70 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 97.00 | 3.00 | 7.05 | 5.03 | % | 0.05 | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 98.00 | 4.15 | 7.90 | 6.03 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.05 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 99.00 | 4.80 | 8.80 | 6.80 | % | 0.07 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 5.75 | 9.70 | 7.73 | % | 0.08 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 101.00 | 6.65 | 10.55 | 8.60 | % | 0.09 | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 102.00 | 7.65 | 11.60 | 9.63 | % | 0.09 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 103.00 | 8.65 | 12.60 | 10.63 | % | 0.10 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 104.00 | 9.65 | 13.55 | 11.60 | % | 0.11 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 10.60 | 14.55 | 12.58 | % | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 106.00 | 11.55 | 15.55 | 13.55 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 15.55 | 19.50 | 17.53 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 20.60 | 24.45 | 22.53 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 25.45 | 29.40 | 27.43 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |