Options Chain for MEDTRONIC PLC SHS (MDT) - $94.21 as of 10/24/2025 3:27:43 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 | 44.55 | 48.55 | 46.55 | % | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 42.75 | 46.15 | 44.45 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 37.10 | 41.10 | 39.10 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 32.80 | 35.50 | 34.15 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 27.30 | 31.25 | 29.28 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 22.95 | 26.00 | 24.48 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 18.20 | 21.10 | 19.65 | % | 0.26 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 80.00 | 14.05 | 16.00 | 15.03 | % | 0.19 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 9.45 | 11.40 | 10.43 | 11.61 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.39 | 0.86 | 0.02 | -0.03 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 87.50 | 7.15 | 9.15 | 8.15 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.25 | 0.79 | 0.03 | -0.03 | 9/30/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 5.70 | 6.35 | 6.03 | 6.35 | +0.55 | +9.49% | 0.07 | 4 | 1,700 | 0.24 | 0.71 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.50 | 4.15 | 4.30 | 4.23 | 4.00 | -0.70 | -14.90% | 0.05 | 25 | 137 | 0.22 | 0.60 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 2.78 | 2.90 | 2.84 | 2.94 | -0.27 | -8.42% | 0.03 | 51 | 908 | 0.22 | 0.48 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.50 | 1.70 | 1.87 | 1.79 | 1.70 | -0.41 | -19.44% | 0.02 | 15 | 4,090 | 0.21 | 0.36 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 0.98 | 1.14 | 1.06 | 1.09 | -0.26 | -19.26% | 0.01 | 77 | 1,283 | 0.21 | 0.25 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 0.28 | 0.46 | 0.37 | 0.35 | -0.01 | -2.78% | 0.00 | 2 | 1,429 | 0.21 | 0.10 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,531 | 0.30 | 0.04 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/24/2025 3:59:53 PM EST |
| 80.00 | 0.23 | 0.50 | 0.37 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | -0.06 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 85.00 | 0.38 | 1.14 | 0.76 | 0.67 | -0.03 | -4.29% | 0.01 | 11 | 130 | 0.26 | -0.14 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 87.50 | 1.01 | 1.09 | 1.05 | 1.03 | +0.02 | +1.98% | 0.01 | 5 | 3,509 | 0.24 | -0.21 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 1.58 | 1.69 | 1.64 | 1.57 | +0.06 | +3.98% | 0.02 | 11 | 1,160 | 0.23 | -0.29 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.50 | 2.42 | 2.59 | 2.51 | 2.46 | +0.20 | +8.85% | 0.03 | 135 | 362 | 0.22 | -0.40 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 3.50 | 3.70 | 3.60 | 3.62 | +0.37 | +11.39% | 0.04 | 12 | 574 | 0.21 | -0.52 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.50 | 4.55 | 5.45 | 5.00 | 5.34 | +1.39 | +35.19% | 0.05 | 1 | 352 | 0.20 | -0.64 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 6.45 | 7.25 | 6.85 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.19 | -0.75 | 0.04 | -0.02 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 9.90 | 11.90 | 10.90 | 9.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.29 | -0.90 | 0.02 | -0.01 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 14.25 | 17.60 | 15.93 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 115.00 | 19.25 | 22.60 | 20.93 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 120.00 | 24.25 | 27.60 | 25.93 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 125.00 | 29.25 | 33.30 | 31.28 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 130.00 | 34.25 | 37.60 | 35.93 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 39.95 | 42.60 | 41.28 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 44.95 | 48.25 | 46.60 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |