Options Chain for MEDTRONIC PLC SHS (MDT) - $88.64 as of 9/27/2026 9:53:08 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 | 36.70 | 40.90 | 38.80 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 55.00 | 31.85 | 35.90 | 33.88 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 60.00 | 26.90 | 31.00 | 28.95 | 29.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 65.00 | 21.95 | 26.05 | 24.00 | 23.85 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 67.50 | 19.50 | 23.65 | 21.58 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 70.00 | 17.05 | 21.15 | 19.10 | 24.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.01 | 9/4/2026 | 9/25/2026 3:59:59 PM EST |
| 72.50 | 14.65 | 18.75 | 16.70 | 16.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 75.00 | 12.30 | 16.40 | 14.35 | 16.86 | 0.00 | 0.00% | 0.19 | 0 | 310 | 0.62 | 0.93 | 0.02 | -0.01 | 8/28/2026 | 9/25/2026 3:59:59 PM EST |
| 77.50 | 10.00 | 14.15 | 12.08 | 11.75 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.56 | 0.88 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 80.00 | 7.90 | 10.70 | 9.30 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 148 | 0.42 | 0.83 | 0.03 | -0.02 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 82.50 | 5.95 | 10.00 | 7.98 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 581 | 0.47 | 0.75 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 85.00 | 4.15 | 7.20 | 5.68 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 733 | 0.23 | 0.67 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 87.50 | 3.55 | 6.60 | 5.08 | 4.55 | -0.41 | -8.27% | 0.06 | 15 | 989 | 0.31 | 0.58 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 90.00 | 2.13 | 5.40 | 3.77 | 3.30 | -0.45 | -12.00% | 0.04 | 9 | 2,171 | 0.30 | 0.49 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 92.50 | 1.77 | 4.05 | 2.91 | 2.20 | -0.15 | -6.39% | 0.03 | 30 | 2,429 | 0.30 | 0.40 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 95.00 | 1.45 | 2.97 | 2.21 | 1.70 | +0.09 | +5.59% | 0.02 | 614 | 3,080 | 0.31 | 0.31 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 97.50 | 0.32 | 1.82 | 1.07 | 1.30 | +0.11 | +9.25% | 0.01 | 10 | 1,731 | 0.25 | 0.26 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 100.00 | 0.92 | 0.95 | 0.94 | 0.93 | +0.14 | +17.73% | 0.01 | 19 | 2,682 | 0.28 | 0.20 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.80 | +0.23 | +40.36% | 0.00 | 5 | 1,695 | 0.28 | 0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.42 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.34 | 0.67 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.56 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/25/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.53 | 0.77 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/25/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 67.50 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.46 | -0.02 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 72.50 | 0.05 | 0.64 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.32 | -0.04 | 0.01 | -0.01 | 9/16/2026 | 9/25/2026 3:59:59 PM EST |
| 75.00 | 0.17 | 0.59 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 648 | 0.30 | -0.07 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 77.50 | 0.31 | 0.80 | 0.56 | 0.57 | -0.04 | -6.56% | 0.01 | 8 | 528 | 0.28 | -0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 80.00 | 0.72 | 1.05 | 0.89 | 0.95 | -0.10 | -9.53% | 0.01 | 43 | 1,433 | 0.28 | -0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 82.50 | 0.93 | 2.30 | 1.62 | 1.55 | -0.05 | -3.13% | 0.02 | 51 | 613 | 0.29 | -0.25 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 85.00 | 1.98 | 2.80 | 2.39 | 2.27 | -0.13 | -5.42% | 0.03 | 159 | 1,148 | 0.30 | -0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 87.50 | 2.68 | 4.40 | 3.54 | 3.37 | +0.12 | +3.70% | 0.04 | 181 | 730 | 0.31 | -0.42 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 90.00 | 3.50 | 5.30 | 4.40 | 4.57 | -0.28 | -5.78% | 0.05 | 16 | 764 | 0.28 | -0.51 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 92.50 | 4.80 | 6.90 | 5.85 | 6.15 | -0.18 | -2.85% | 0.06 | 5 | 888 | 0.28 | -0.60 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 95.00 | 5.80 | 9.80 | 7.80 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 1,206 | 0.46 | -0.69 | 0.04 | -0.04 | 9/15/2026 | 9/25/2026 3:59:59 PM EST |
| 97.50 | 7.80 | 11.80 | 9.80 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 298 | 0.49 | -0.74 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 100.00 | 10.00 | 13.95 | 11.98 | 10.79 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | -0.80 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 105.00 | 14.75 | 18.60 | 16.68 | 16.75 | +4.00 | +31.38% | 0.16 | 20 | 76 | 0.60 | -0.85 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 110.00 | 19.60 | 23.55 | 21.58 | 17.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 9/14/2026 | 9/25/2026 3:59:59 PM EST |
| 115.00 | 24.60 | 28.55 | 26.58 | 22.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 3:59:59 PM EST |
| 120.00 | 29.60 | 33.60 | 31.60 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 125.00 | 34.60 | 38.60 | 36.60 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 130.00 | 39.60 | 43.60 | 41.60 | 43.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 3:59:59 PM EST |