Options Chain for MEDTRONIC PLC SHS (MDT) - $98.69 as of 1/9/2026 11:37:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.00 | 44.95 | 42.98 | % | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 60.00 | 35.90 | 39.95 | 37.93 | % | 0.63 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 65.00 | 30.95 | 35.00 | 32.98 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 70.00 | 25.95 | 30.00 | 27.98 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 21.00 | 25.05 | 23.03 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 16.10 | 20.00 | 18.05 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 11.20 | 14.40 | 12.80 | % | 0.15 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 86.00 | 10.20 | 13.50 | 11.85 | % | 0.14 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 87.00 | 9.25 | 12.55 | 10.90 | % | 0.13 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 88.00 | 8.85 | 11.55 | 10.20 | % | 0.12 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 89.00 | 7.95 | 10.70 | 9.33 | % | 0.10 | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 7.00 | 9.80 | 8.40 | % | 0.09 | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 91.00 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.27 | 0.87 | 0.03 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 92.00 | 5.25 | 7.85 | 6.55 | % | 0.07 | 0 | 0 | 0.36 | 0.83 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 93.00 | 4.40 | 7.15 | 5.78 | % | 0.06 | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 94.00 | 4.75 | 5.30 | 5.03 | % | 0.05 | 0 | 0 | 0.23 | 0.75 | 0.05 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 95.00 | 3.90 | 4.45 | 4.18 | 4.10 | -1.87 | -31.33% | 0.04 | 4 | 5 | 0.21 | 0.70 | 0.06 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 96.00 | 3.30 | 3.85 | 3.58 | 3.97 | -1.29 | -24.53% | 0.04 | 1 | 11 | 0.21 | 0.64 | 0.06 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 97.00 | 2.54 | 2.92 | 2.73 | 2.60 | +0.78 | +42.86% | 0.03 | 19 | 1 | 0.19 | 0.57 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 98.00 | 2.00 | 2.68 | 2.34 | 2.28 | -2.47 | -52.00% | 0.02 | 1 | 9 | 0.20 | 0.50 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 99.00 | 1.53 | 2.20 | 1.87 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.20 | 0.43 | 0.07 | -0.04 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 100.00 | 1.26 | 1.45 | 1.36 | 1.31 | -1.19 | -47.60% | 0.01 | 27 | 1,524 | 0.19 | 0.37 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 101.00 | 0.95 | 1.21 | 1.08 | 0.90 | -1.10 | -55.00% | 0.01 | 29 | 30 | 0.19 | 0.31 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 102.00 | 0.48 | 1.14 | 0.81 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.19 | 0.26 | 0.06 | -0.03 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 103.00 | 0.02 | 0.90 | 0.46 | 0.62 | -0.76 | -55.08% | 0.00 | 5 | 1 | 0.22 | 0.21 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 104.00 | 0.19 | 2.28 | 1.24 | 0.40 | % | 0.01 | 30 | 0 | 0.27 | 0.17 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 105.00 | 0.21 | 0.62 | 0.42 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.20 | 0.15 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.03 | -0.02 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 109.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 111.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 112.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.42 | 1.21 | 0.29 | -1.26 | -81.29% | 0.01 | 2 | 4 | 0.48 | -0.08 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 91.00 | 0.32 | 0.97 | 0.65 | 0.37 | -0.10 | -21.28% | 0.01 | 3 | 7 | 0.24 | -0.13 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 92.00 | 0.04 | 0.88 | 0.46 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | -0.17 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 93.00 | 0.21 | 1.07 | 0.64 | % | 0.01 | 0 | 0 | 0.19 | -0.20 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 94.00 | 0.70 | 1.26 | 0.98 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | -0.25 | 0.05 | -0.03 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 95.00 | 1.00 | 1.19 | 1.10 | 1.15 | +0.29 | +33.73% | 0.01 | 2 | 91 | 0.19 | -0.30 | 0.06 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 96.00 | 1.27 | 1.87 | 1.57 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.20 | -0.36 | 0.06 | -0.04 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 97.00 | 1.65 | 2.06 | 1.86 | 1.75 | +0.51 | +41.13% | 0.02 | 11 | 3 | 0.19 | -0.43 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 98.00 | 2.13 | 2.53 | 2.33 | 2.25 | +0.70 | +45.17% | 0.02 | 1 | 6 | 0.18 | -0.50 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 99.00 | 2.62 | 3.25 | 2.94 | % | 0.03 | 0 | 0 | 0.19 | -0.57 | 0.07 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 100.00 | 3.30 | 3.85 | 3.58 | 3.47 | +0.62 | +21.76% | 0.04 | 1 | 22 | 0.19 | -0.63 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 101.00 | 3.70 | 4.50 | 4.10 | % | 0.04 | 0 | 0 | 0.17 | -0.69 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 102.00 | 3.50 | 6.10 | 4.80 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.74 | 0.06 | -0.03 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 103.00 | 4.35 | 7.00 | 5.68 | 7.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.79 | 0.05 | -0.03 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 104.00 | 5.30 | 7.90 | 6.60 | % | 0.06 | 0 | 0 | 0.34 | -0.83 | 0.04 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 6.20 | 8.85 | 7.53 | 7.38 | % | 0.07 | 16 | 0 | 0.36 | -0.85 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 106.00 | 6.45 | 10.50 | 8.48 | 8.27 | +1.72 | +26.26% | 0.08 | 16 | 16 | 0.45 | -0.90 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 107.00 | 7.40 | 11.40 | 9.40 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.93 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 108.00 | 8.40 | 12.35 | 10.38 | % | 0.10 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 109.00 | 9.40 | 13.45 | 11.43 | % | 0.10 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 10.35 | 14.35 | 12.35 | 12.22 | % | 0.11 | 16 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 111.00 | 11.35 | 15.45 | 13.40 | 14.95 | +3.51 | +30.69% | 0.12 | 14 | 14 | 0.55 | -0.98 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 112.00 | 12.35 | 16.35 | 14.35 | 12.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 15.40 | 19.30 | 17.35 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 20.35 | 24.30 | 22.33 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |