Options Chain for MEDTRONIC PLC SHS (MDT) - $94.00 as of 10/27/2026 8:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.20 | 51.30 | 49.25 | 31.95 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:10 PM EST |
| 47.50 | 44.75 | 48.80 | 46.78 | 36.55 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:10 PM EST |
| 50.00 | 42.25 | 46.30 | 44.28 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 55.00 | 37.35 | 41.35 | 39.35 | 37.51 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:10 PM EST |
| 60.00 | 32.35 | 36.40 | 34.38 | 28.33 | 0.00 | 0.00% | 0.57 | 0 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:10 PM EST |
| 65.00 | 27.40 | 31.45 | 29.43 | 22.90 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:10 PM EST |
| 67.50 | 24.90 | 29.00 | 26.95 | 21.06 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.89 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 22.50 | 26.50 | 24.50 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.82 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 10/27/2026 4:00:10 PM EST |
| 72.50 | 20.05 | 24.05 | 22.05 | 20.99 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.76 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 17.70 | 21.60 | 19.65 | 19.33 | -2.57 | -11.74% | 0.26 | 3 | 35 | 0.70 | 0.97 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 77.50 | 15.35 | 19.20 | 17.28 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.64 | 0.95 | 0.01 | -0.02 | 10/9/2026 | 10/27/2026 4:00:10 PM EST |
| 80.00 | 12.95 | 16.85 | 14.90 | 16.35 | 0.00 | 0.00% | 0.19 | 0 | 949 | 0.58 | 0.93 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 82.50 | 10.50 | 14.55 | 12.53 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 176 | 0.52 | 0.90 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 8.55 | 12.20 | 10.38 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 6,488 | 0.47 | 0.85 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 87.50 | 6.55 | 10.10 | 8.33 | 8.77 | -1.33 | -13.17% | 0.10 | 1 | 284 | 0.43 | 0.80 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 4.70 | 8.20 | 6.45 | 6.70 | -1.65 | -19.76% | 0.07 | 7 | 4,201 | 0.22 | 0.72 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 92.50 | 4.55 | 5.10 | 4.83 | 5.00 | -0.30 | -5.66% | 0.05 | 32 | 4,704 | 0.24 | 0.63 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 2.83 | 3.90 | 3.37 | 3.55 | -0.51 | -12.57% | 0.04 | 13 | 2,115 | 0.23 | 0.52 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 97.50 | 2.19 | 3.15 | 2.67 | 2.45 | -0.40 | -14.04% | 0.03 | 12 | 3,988 | 0.26 | 0.41 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 1.27 | 1.90 | 1.59 | 1.84 | -0.10 | -5.16% | 0.02 | 69 | 2,744 | 0.24 | 0.31 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 0.57 | 0.78 | 0.68 | 0.69 | -0.17 | -19.77% | 0.01 | 6 | 2,148 | 0.25 | 0.16 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 0.10 | 0.36 | 0.23 | 0.32 | -0.01 | -3.03% | 0.00 | 20 | 181 | 0.24 | 0.07 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.42 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.60 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.62 | 0.81 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.13 | 0.57 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.08 | 1.04 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 1.13 | 0.57 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.88 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 1.07 | 0.54 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.71 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.58 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 72.50 | 0.04 | 0.67 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.42 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 0.10 | 0.31 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.36 | -0.03 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 77.50 | 0.14 | 0.40 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.34 | -0.05 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 80.00 | 0.32 | 0.58 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.34 | -0.07 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 82.50 | 0.45 | 0.94 | 0.70 | 0.61 | +0.04 | +7.02% | 0.01 | 5 | 939 | 0.33 | -0.10 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 0.70 | 0.94 | 0.82 | 0.92 | +0.19 | +26.03% | 0.01 | 5 | 781 | 0.29 | -0.15 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 87.50 | 1.18 | 1.39 | 1.29 | 1.35 | +0.04 | +3.06% | 0.01 | 12 | 507 | 0.29 | -0.20 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 1.80 | 2.10 | 1.95 | 2.01 | +0.11 | +5.79% | 0.02 | 4 | 11,174 | 0.29 | -0.28 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 92.50 | 2.66 | 3.60 | 3.13 | 2.98 | +0.15 | +5.30% | 0.03 | 10 | 495 | 0.30 | -0.37 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 2.98 | 4.45 | 3.72 | 4.00 | 0.00 | 0.00% | 0.04 | 1 | 396 | 0.26 | -0.48 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 97.50 | 5.15 | 5.65 | 5.40 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.28 | -0.59 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 6.90 | 7.45 | 7.18 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.29 | -0.69 | 0.04 | -0.03 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 9.65 | 12.95 | 11.30 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.43 | -0.84 | 0.03 | -0.02 | 10/15/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 14.05 | 18.05 | 16.05 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.01 | 10/12/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 19.00 | 22.95 | 20.98 | 26.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 24.05 | 27.90 | 25.98 | 39.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 29.05 | 32.90 | 30.98 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 130.00 | 34.00 | 38.00 | 36.00 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 135.00 | 39.00 | 42.95 | 40.98 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 140.00 | 44.00 | 48.00 | 46.00 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 145.00 | 49.00 | 53.00 | 51.00 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 150.00 | 54.00 | 58.00 | 56.00 | 58.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:10 PM EST |