Options Chain for MEDTRONIC PLC SHS (MDT) - $93.99 as of 10/28/2026 9:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.00 | 42.00 | 40.00 | 38.68 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 60.00 | 33.00 | 37.00 | 35.00 | 33.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 65.00 | 28.00 | 31.95 | 29.98 | % | 0.46 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 70.00 | 23.00 | 27.00 | 25.00 | % | 0.36 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 75.00 | 18.00 | 22.00 | 20.00 | 19.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 76.00 | 17.00 | 21.00 | 19.00 | 17.83 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 77.00 | 16.00 | 20.00 | 18.00 | 16.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 78.00 | 15.00 | 19.00 | 17.00 | % | 0.22 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 79.00 | 14.00 | 18.00 | 16.00 | 15.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 80.00 | 13.00 | 17.00 | 15.00 | 14.87 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 81.00 | 12.60 | 16.00 | 14.30 | 14.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 82.00 | 11.00 | 15.00 | 13.00 | % | 0.16 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 83.00 | 10.00 | 14.00 | 12.00 | % | 0.14 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 84.00 | 9.20 | 13.00 | 11.10 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 12:59:09 PM EST |
| 85.00 | 8.65 | 11.30 | 9.98 | 11.58 | 0.00 | 0.00% | 0.12 | 0 | 96 | 1.98 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:09 PM EST |
| 86.00 | 7.05 | 10.80 | 8.93 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 87.00 | 6.95 | 9.95 | 8.45 | 6.70 | -0.72 | -9.71% | 0.10 | 1 | 86 | 1.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 88.00 | 5.45 | 8.30 | 6.88 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 208 | 1.67 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:09 PM EST |
| 89.00 | 4.80 | 7.25 | 6.03 | 4.83 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.56 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:09 PM EST |
| 90.00 | 3.75 | 6.30 | 5.03 | 3.61 | -2.06 | -36.34% | 0.06 | 3 | 112 | 1.43 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 91.00 | 2.82 | 4.75 | 3.79 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.78 | 0.89 | 0.06 | -0.11 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 92.00 | 1.99 | 5.10 | 3.55 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 260 | 1.20 | 0.85 | 0.09 | -0.12 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 93.00 | 1.01 | 3.70 | 2.36 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.05 | 0.78 | 0.12 | -0.14 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 94.00 | 1.31 | 1.89 | 1.60 | 1.54 | +0.60 | +63.83% | 0.02 | 3 | 125 | 0.39 | 0.65 | 0.15 | -0.18 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 95.00 | 0.65 | 1.13 | 0.89 | 1.33 | +0.57 | +75.00% | 0.01 | 9 | 676 | 0.34 | 0.48 | 0.17 | -0.20 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 96.00 | 0.34 | 0.65 | 0.50 | 0.55 | +0.27 | +96.43% | 0.01 | 331 | 805 | 0.35 | 0.32 | 0.15 | -0.18 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 97.00 | 0.23 | 0.40 | 0.32 | 0.29 | +0.10 | +52.64% | 0.00 | 44 | 177 | 0.35 | 0.20 | 0.12 | -0.15 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 98.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.05 | +55.56% | 0.00 | 138 | 466 | 0.35 | 0.11 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 99.00 | 0.04 | 0.17 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 49 | 590 | 0.39 | 0.05 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 13,855 | 186 | 0.42 | 0.02 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 101.00 | 0.02 | 0.11 | 0.07 | 0.18 | +0.16 | +800.00% | 0.00 | 1 | 98 | 0.47 | 0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:09 PM EST |
| 103.00 | 0.00 | 2.14 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:09 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 10 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST | |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 106.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 110.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 12:59:09 PM EST |
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 142 | 6.25 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 75.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 12:59:09 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 78.00 | 0.00 | 0.22 | 0.11 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:59:09 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:09 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:09 PM EST |
| 82.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:59:09 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:59:09 PM EST |
| 87.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 88.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.11 | -57.90% | 0.00 | 6 | 89 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 89.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 24 | 51 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,110 | 0.52 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 91.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 73 | 376 | 0.34 | -0.11 | 0.06 | -0.11 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 92.00 | 0.06 | 0.24 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 2 | 66 | 0.33 | -0.15 | 0.09 | -0.12 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 93.00 | 0.21 | 0.40 | 0.31 | 0.30 | -0.30 | -50.00% | 0.00 | 38 | 147 | 0.33 | -0.22 | 0.12 | -0.14 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 94.00 | 0.31 | 0.64 | 0.48 | 0.54 | -0.29 | -34.94% | 0.01 | 4 | 1,124 | 0.28 | -0.35 | 0.15 | -0.18 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 95.00 | 0.60 | 1.76 | 1.18 | 1.83 | +0.27 | +17.31% | 0.01 | 20 | 616 | 0.38 | -0.52 | 0.17 | -0.20 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 96.00 | 1.00 | 3.35 | 2.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.96 | -0.68 | 0.15 | -0.18 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 97.00 | 1.67 | 2.55 | 2.11 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.43 | -0.80 | 0.12 | -0.15 | 10/23/2026 | 10/28/2026 12:59:09 PM EST |
| 98.00 | 2.50 | 3.45 | 2.98 | 2.60 | +0.04 | +1.57% | 0.03 | 2 | 10 | 0.48 | -0.89 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 99.00 | 3.15 | 5.40 | 4.28 | 5.71 | +0.51 | +9.81% | 0.04 | 1 | 1 | 0.99 | -0.95 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 100.00 | 4.40 | 6.20 | 5.30 | 6.63 | +0.38 | +6.08% | 0.05 | 2 | 1 | 1.02 | -0.98 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:09 PM EST |
| 101.00 | 5.00 | 6.85 | 5.93 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | -0.99 | 0.01 | -0.01 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 102.00 | 6.15 | 7.75 | 6.95 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:09 PM EST |
| 103.00 | 6.70 | 8.85 | 7.78 | % | 0.08 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 104.00 | 7.90 | 10.45 | 9.18 | % | 0.09 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 105.00 | 9.05 | 10.80 | 9.93 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 106.00 | 10.05 | 12.45 | 11.25 | 11.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:09 PM EST |
| 110.00 | 13.00 | 17.00 | 15.00 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:09 PM EST | |||
| 115.00 | 18.00 | 22.00 | 20.00 | 20.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:09 PM EST |