Options Chain for MEDTRONIC PLC SHS (MDT) - $101.10 as of 12/9/2025 6:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.30 | 53.70 | 52.00 | % | 1.09 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 50.00 | 47.80 | 51.20 | 49.50 | % | 0.99 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 42.80 | 46.20 | 44.50 | % | 0.81 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 37.85 | 41.25 | 39.55 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 32.85 | 36.25 | 34.55 | % | 0.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 27.85 | 31.25 | 29.55 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 22.85 | 26.25 | 24.55 | % | 0.33 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 80.00 | 17.90 | 21.30 | 19.60 | 19.80 | -4.20 | -17.50% | 0.25 | 10 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 82.50 | 15.40 | 18.80 | 17.10 | 9.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 12.90 | 16.50 | 14.70 | 18.82 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 87.50 | 10.40 | 13.80 | 12.10 | 13.47 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 88.00 | 9.90 | 13.35 | 11.63 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 89.00 | 9.15 | 12.30 | 10.73 | % | 0.12 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 7.95 | 10.70 | 9.33 | 10.00 | -1.25 | -11.12% | 0.10 | 29 | 1,722 | 0.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 7.40 | 10.35 | 8.88 | % | 0.10 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 92.00 | 6.35 | 9.35 | 7.85 | % | 0.09 | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 92.50 | 6.70 | 8.60 | 7.65 | 8.05 | -1.12 | -12.22% | 0.08 | 4 | 626 | 0.61 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 93.00 | 5.15 | 8.35 | 6.75 | % | 0.07 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 94.00 | 3.95 | 7.35 | 5.65 | % | 0.06 | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.03 | 12/9/2025 3:59:55 PM EST | |||
| 95.00 | 4.40 | 5.75 | 5.08 | 5.40 | -1.47 | -21.40% | 0.05 | 17 | 1,470 | 0.66 | 0.93 | 0.04 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 3.30 | 5.00 | 4.15 | 5.00 | % | 0.04 | 9 | 0 | 0.41 | 0.87 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 97.00 | 1.33 | 4.60 | 2.97 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.46 | 0.81 | 0.08 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 97.50 | 2.58 | 4.00 | 3.29 | 3.50 | -0.65 | -15.67% | 0.03 | 15 | 5,558 | 0.28 | 0.76 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 98.00 | 0.71 | 3.15 | 1.93 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.72 | 0.10 | -0.07 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 99.00 | 1.58 | 1.70 | 1.64 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.18 | 0.60 | 0.12 | -0.07 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 1.01 | 1.13 | 1.07 | 1.07 | -1.06 | -49.77% | 0.01 | 140 | 8,633 | 0.18 | 0.48 | 0.13 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 0.63 | 0.72 | 0.68 | 1.00 | -0.52 | -34.22% | 0.01 | 27 | 25 | 0.18 | 0.34 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 102.00 | 0.35 | 0.43 | 0.39 | 0.64 | -0.36 | -36.00% | 0.00 | 27 | 264 | 0.18 | 0.22 | 0.11 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 103.00 | 0.08 | 0.28 | 0.18 | 0.44 | -0.20 | -31.25% | 0.00 | 35 | 299 | 0.17 | 0.13 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.22 | 0.11 | 0.18 | -0.17 | -48.58% | 0.00 | 75 | 7,062 | 0.21 | 0.07 | 0.05 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 52 | 4,157 | 0.20 | 0.03 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.24 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.59 | 0.30 | 0.14 | +0.06 | +75.00% | 0.00 | 10 | 416 | 0.42 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 243 | 1,083 | 0.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4,533 | 0.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.21 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,613 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.28 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4,081 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 92.50 | 0.00 | 0.35 | 0.18 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 678 | 0.39 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.36 | 0.18 | 0.40 | % | 0.00 | 10 | 0 | 0.37 | -0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 94.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.04 | 0.02 | -0.03 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.26 | -0.07 | 0.04 | -0.04 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 0.15 | 0.26 | 0.21 | 0.28 | +0.14 | +100.00% | 0.00 | 11 | 23 | 0.20 | -0.13 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 97.00 | 0.32 | 0.42 | 0.37 | 0.35 | -1.29 | -78.66% | 0.00 | 4 | 30 | 0.20 | -0.19 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 97.50 | 0.42 | 0.51 | 0.47 | 0.40 | +0.14 | +53.85% | 0.00 | 6 | 1,109 | 0.20 | -0.24 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 98.00 | 0.54 | 0.63 | 0.59 | 0.43 | +0.17 | +65.39% | 0.01 | 6 | 37 | 0.20 | -0.28 | 0.10 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 99.00 | 0.86 | 0.95 | 0.91 | 0.70 | +0.22 | +45.84% | 0.01 | 8 | 34 | 0.19 | -0.40 | 0.12 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 1.29 | 1.43 | 1.36 | 1.32 | +0.64 | +94.12% | 0.01 | 24 | 4,514 | 0.19 | -0.52 | 0.13 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 1.43 | 2.03 | 1.73 | 1.48 | +0.71 | +92.21% | 0.02 | 21 | 158 | 0.14 | -0.66 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 102.00 | 2.00 | 2.82 | 2.41 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.22 | -0.78 | 0.11 | -0.05 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 103.00 | 2.73 | 3.70 | 3.22 | 2.88 | +0.99 | +52.39% | 0.03 | 5 | 261 | 0.24 | -0.87 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 104.00 | 2.32 | 5.35 | 3.84 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.41 | -0.93 | 0.05 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 3.25 | 6.05 | 4.65 | 4.22 | +1.28 | +43.54% | 0.04 | 2 | 308 | 0.40 | -0.97 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 106.00 | 4.30 | 6.65 | 5.48 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.35 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 107.00 | 5.30 | 8.10 | 6.70 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.49 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 108.00 | 6.30 | 9.00 | 7.65 | % | 0.07 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 109.00 | 7.30 | 9.65 | 8.48 | % | 0.08 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 110.00 | 8.30 | 10.85 | 9.58 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 111.00 | 9.30 | 12.00 | 10.65 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 112.00 | 10.30 | 13.35 | 11.83 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 113.00 | 11.30 | 13.60 | 12.45 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 114.00 | 12.30 | 15.10 | 13.70 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 13.30 | 15.60 | 14.45 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 120.00 | 18.30 | 20.60 | 19.45 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 125.00 | 23.30 | 25.60 | 24.45 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 130.00 | 28.30 | 30.75 | 29.53 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 135.00 | 33.30 | 35.65 | 34.48 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 140.00 | 38.30 | 40.95 | 39.63 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |