Options Chain for MEDTRONIC PLC SHS (MDT) - $89.30 as of 9/24/2026 2:19:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 9.85 | 13.80 | 11.83 | % | 0.15 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 78.00 | 9.00 | 12.85 | 10.93 | % | 0.14 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 79.00 | 8.05 | 12.00 | 10.03 | % | 0.13 | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 80.00 | 7.20 | 11.15 | 9.18 | % | 0.11 | 0 | 0 | 0.52 | 0.83 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 81.00 | 6.45 | 10.30 | 8.38 | % | 0.10 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 82.00 | 5.60 | 9.50 | 7.55 | % | 0.09 | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 83.00 | 5.05 | 8.80 | 6.93 | % | 0.08 | 0 | 0 | 0.48 | 0.74 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 84.00 | 4.30 | 8.00 | 6.15 | % | 0.07 | 0 | 0 | 0.48 | 0.70 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 85.00 | 3.60 | 7.45 | 5.53 | % | 0.07 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 86.00 | 2.99 | 6.80 | 4.90 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 87.00 | 2.31 | 6.30 | 4.31 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 88.00 | 1.75 | 5.75 | 3.75 | 3.93 | % | 0.04 | 1 | 0 | 0.29 | 0.54 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 3:59:59 PM EST | |
| 89.00 | 1.21 | 5.25 | 3.23 | 3.37 | % | 0.04 | 1 | 0 | 0.29 | 0.49 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 3:59:59 PM EST | |
| 90.00 | 0.75 | 4.85 | 2.80 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 91.00 | 0.35 | 4.45 | 2.40 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 92.00 | 1.35 | 4.15 | 2.75 | 1.91 | % | 0.03 | 2 | 0 | 0.35 | 0.36 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 3:59:59 PM EST | |
| 93.00 | 0.01 | 3.90 | 1.96 | % | 0.02 | 0 | 0 | 0.27 | 0.32 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.04 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.04 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 96.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 97.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 98.00 | 0.00 | 1.97 | 0.99 | 0.71 | % | 0.01 | 2 | 0 | 0.43 | 0.16 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 3:59:59 PM EST | |
| 99.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 101.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.02 | 9/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.60 | -0.09 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 81.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.49 | -0.23 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 83.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.48 | -0.26 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.47 | -0.30 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.16 | 3.85 | 2.01 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 86.00 | 0.36 | 4.55 | 2.46 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 87.00 | 0.78 | 4.95 | 2.87 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 88.00 | 2.43 | 3.80 | 3.12 | 3.35 | % | 0.04 | 4 | 0 | 0.28 | -0.46 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 3:59:59 PM EST | |
| 89.00 | 1.77 | 5.85 | 3.81 | % | 0.04 | 0 | 0 | 0.29 | -0.51 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 90.00 | 2.35 | 6.40 | 4.38 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 91.00 | 3.00 | 6.85 | 4.93 | % | 0.05 | 0 | 0 | 0.28 | -0.59 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 92.00 | 3.70 | 7.50 | 5.60 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 93.00 | 4.50 | 8.35 | 6.43 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.04 | 9/24/2026 3:59:59 PM EST | |||
| 94.00 | 5.20 | 9.35 | 7.28 | % | 0.08 | 0 | 0 | 0.48 | -0.71 | 0.04 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 95.00 | 6.00 | 10.10 | 8.05 | % | 0.08 | 0 | 0 | 0.49 | -0.75 | 0.04 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 96.00 | 6.85 | 10.95 | 8.90 | % | 0.09 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 97.00 | 7.65 | 11.60 | 9.63 | % | 0.10 | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.03 | 9/24/2026 3:59:59 PM EST | |||
| 98.00 | 8.55 | 12.65 | 10.60 | % | 0.11 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 99.00 | 9.50 | 13.35 | 11.43 | % | 0.12 | 0 | 0 | 0.54 | -0.87 | 0.03 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 100.00 | 10.35 | 14.45 | 12.40 | % | 0.12 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST | |||
| 101.00 | 11.25 | 15.20 | 13.23 | % | 0.13 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 9/24/2026 3:59:59 PM EST |