Options Chain for MEDTRONIC PLC SHS (MDT) - $90.97 as of 10/30/2025 9:00:41 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 | 39.00 | 42.90 | 40.95 | % | 0.82 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 55.00 | 34.30 | 37.90 | 36.10 | % | 0.66 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 28.95 | 32.90 | 30.93 | % | 0.52 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 25.25 | 27.15 | 26.20 | % | 0.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 70.00 | 19.15 | 22.95 | 21.05 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 75.00 | 14.40 | 17.95 | 16.18 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 79.00 | 11.70 | 13.15 | 12.43 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 80.00 | 9.65 | 12.95 | 11.30 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 81.00 | 9.50 | 11.15 | 10.33 | % | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 82.00 | 8.25 | 10.20 | 9.23 | % | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 83.00 | 6.60 | 9.20 | 7.90 | 9.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 84.00 | 5.65 | 8.20 | 6.93 | % | 0.08 | 0 | 0 | 0.76 | 0.98 | 0.02 | -0.03 | 10/30/2025 4:00:04 PM EST | |||
| 85.00 | 4.65 | 8.05 | 6.35 | % | 0.07 | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.03 | 10/30/2025 4:00:04 PM EST | |||
| 86.00 | 3.70 | 6.25 | 4.98 | % | 0.06 | 0 | 0 | 0.63 | 0.98 | 0.03 | -0.03 | 10/30/2025 4:00:04 PM EST | |||
| 87.00 | 2.89 | 5.35 | 4.12 | % | 0.05 | 0 | 0 | 0.58 | 0.91 | 0.06 | -0.06 | 10/30/2025 4:00:04 PM EST | |||
| 88.00 | 2.62 | 4.45 | 3.54 | 4.26 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | 0.88 | 0.08 | -0.06 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 2.33 | 2.62 | 2.48 | % | 0.03 | 0 | 0 | 0.28 | 0.82 | 0.11 | -0.07 | 10/30/2025 4:00:04 PM EST | |||
| 90.00 | 1.61 | 1.85 | 1.73 | 1.90 | -2.09 | -52.39% | 0.02 | 3 | 8 | 0.16 | 0.72 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 1.07 | 1.21 | 1.14 | 1.17 | -0.46 | -28.23% | 0.01 | 6 | 17 | 0.17 | 0.57 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 0.62 | 0.69 | 0.66 | 0.59 | -0.72 | -54.97% | 0.01 | 22 | 88 | 0.17 | 0.41 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 0.33 | 0.50 | 0.42 | 0.37 | -0.39 | -51.32% | 0.00 | 26 | 44 | 0.19 | 0.27 | 0.11 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 0.12 | 0.21 | 0.17 | 0.26 | -0.28 | -51.86% | 0.00 | 3 | 143 | 0.15 | 0.19 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 1,449 | 0.22 | 0.10 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.37 | +0.15 | +68.19% | 0.00 | 1 | 95 | 0.33 | 0.05 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 77 | 0.26 | 0.04 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.35 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 0.31 | 0.16 | 0.15 | +0.08 | +114.29% | 0.00 | 2 | 115 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 1.34 | 0.67 | 0.01 | -0.32 | -96.97% | 0.01 | 8 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:04 PM EST |
| 104.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 108.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 109.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 14 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 84.00 | 0.00 | 0.18 | 0.09 | 0.03 | % | 0.00 | 14 | 0 | 0.32 | -0.02 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | -0.02 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 86.00 | 0.06 | 0.94 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.03 | -0.03 | 10/30/2025 4:00:04 PM EST | |||
| 87.00 | 0.12 | 0.57 | 0.35 | 0.16 | -0.86 | -84.32% | 0.00 | 15 | 3 | 0.30 | -0.09 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 88.00 | 0.19 | 0.32 | 0.26 | 0.25 | +0.10 | +66.67% | 0.00 | 10 | 70 | 0.24 | -0.12 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 0.37 | 0.47 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 40 | 20 | 0.24 | -0.18 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 90.00 | 0.63 | 0.77 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | -0.28 | 0.15 | -0.07 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 1.02 | 1.18 | 1.10 | 0.98 | -0.02 | -2.00% | 0.01 | 18 | 153 | 0.24 | -0.43 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 1.52 | 1.74 | 1.63 | 1.63 | +0.13 | +8.67% | 0.02 | 32 | 118 | 0.25 | -0.59 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 2.20 | 2.63 | 2.42 | 2.20 | +0.65 | +41.94% | 0.03 | 8 | 53 | 0.23 | -0.73 | 0.11 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 2.05 | 4.45 | 3.25 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.24 | -0.81 | 0.08 | -0.04 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 3.70 | 4.45 | 4.08 | 4.21 | +2.31 | +121.58% | 0.04 | 1 | 52 | 0.28 | -0.90 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 3.95 | 5.35 | 4.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.28 | -0.95 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 4.95 | 7.55 | 6.25 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | -0.96 | 0.02 | -0.01 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 5.95 | 8.55 | 7.25 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.64 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 6.95 | 9.25 | 8.10 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 100.00 | 7.95 | 9.85 | 8.90 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 101.00 | 8.75 | 11.65 | 10.20 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 102.00 | 10.00 | 11.65 | 10.83 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 103.00 | 10.95 | 13.50 | 12.23 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 104.00 | 11.95 | 14.55 | 13.25 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 105.00 | 13.00 | 15.50 | 14.25 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 106.00 | 13.15 | 16.80 | 14.98 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 107.00 | 14.15 | 17.85 | 16.00 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 108.00 | 15.15 | 18.70 | 16.93 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 109.00 | 16.15 | 19.90 | 18.03 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 110.00 | 17.15 | 21.15 | 19.15 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 115.00 | 22.15 | 25.95 | 24.05 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 120.00 | 27.15 | 30.75 | 28.95 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST |