Options Chain for MEDTRONIC PLC SHS (MDT) - $79.87 as of 1/7/2025 9:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.85 | 32.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 55.00 | 23.30 | 27.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 60.00 | 18.35 | 22.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 65.00 | 13.55 | 17.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 68.00 | 11.00 | 14.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 69.00 | 10.05 | 13.45 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 70.00 | 8.65 | 12.45 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 71.00 | 8.15 | 10.70 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 72.00 | 7.10 | 9.75 | % | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 73.00 | 5.70 | 9.50 | % | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 74.00 | 5.05 | 7.80 | % | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 75.00 | 4.75 | 6.95 | % | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 76.00 | 3.40 | 6.00 | % | 0 | 0 | 0.27 | 0.80 | 0.05 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 77.00 | 2.23 | 5.50 | % | 0 | 0 | 0.11 | 0.75 | 0.06 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 78.00 | 2.74 | 3.80 | % | 0 | 0 | 0.18 | 0.69 | 0.07 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 79.00 | 2.47 | 2.92 | % | 0 | 0 | 0.19 | 0.61 | 0.08 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 80.00 | 1.94 | 2.32 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.54 | 0.08 | -0.03 | 1/6/2025 | 1/7/2025 3:59:42 PM EST |
| 81.00 | 1.40 | 3.35 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.45 | 0.08 | -0.03 | 1/2/2025 | 1/7/2025 3:59:42 PM EST |
| 82.00 | 0.73 | 1.44 | % | 0 | 0 | 0.19 | 0.37 | 0.08 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 83.00 | 0.54 | 1.31 | % | 0 | 0 | 0.20 | 0.29 | 0.07 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 84.00 | 0.44 | 1.09 | % | 0 | 0 | 0.18 | 0.22 | 0.07 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 85.00 | 0.32 | 0.47 | 0.43 | +0.13 | +43.34% | 19 | 2 | 0.18 | 0.17 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:42 PM EST |
| 86.00 | 0.00 | 1.11 | % | 0 | 0 | 0.23 | 0.12 | 0.04 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 87.00 | 0.00 | 2.18 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.09 | 0.03 | -0.01 | 1/6/2025 | 1/7/2025 3:59:42 PM EST |
| 88.00 | 0.00 | 1.39 | % | 0 | 0 | 0.39 | 0.06 | 0.03 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 89.00 | 0.00 | 1.25 | % | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 90.00 | 0.00 | 1.34 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 91.00 | 0.00 | 1.33 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 92.00 | 0.00 | 1.31 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 100.00 | 0.00 | 1.29 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 105.00 | 0.00 | 1.29 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 115.00 | 0.00 | 1.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.51 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 1.32 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 60.00 | 0.00 | 1.34 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 65.00 | 0.00 | 1.38 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 68.00 | 0.00 | 1.42 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 69.00 | 0.00 | 1.64 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.18 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 71.00 | 0.00 | 1.48 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 72.00 | 0.00 | 1.53 | % | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 73.00 | 0.00 | 1.56 | % | 0 | 0 | 0.52 | -0.07 | 0.03 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 74.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.12 | 0.03 | -0.03 | 1/6/2025 | 1/7/2025 3:59:42 PM EST |
| 75.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.16 | 0.04 | -0.03 | 1/3/2025 | 1/7/2025 3:59:42 PM EST |
| 76.00 | 0.31 | 0.90 | % | 0 | 0 | 0.22 | -0.20 | 0.05 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 77.00 | 0.59 | 0.88 | 0.61 | % | 15 | 0 | 0.20 | -0.25 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:42 PM EST | |
| 78.00 | 0.60 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.31 | 0.07 | -0.03 | 1/6/2025 | 1/7/2025 3:59:42 PM EST |
| 79.00 | 0.67 | 2.62 | % | 0 | 0 | 0.21 | -0.39 | 0.08 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 80.00 | 1.65 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.46 | 0.08 | -0.03 | 1/6/2025 | 1/7/2025 3:59:42 PM EST |
| 81.00 | 2.13 | 5.00 | % | 0 | 0 | 0.19 | -0.55 | 0.08 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 82.00 | 2.74 | 3.50 | % | 0 | 0 | 0.20 | -0.63 | 0.08 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 83.00 | 2.61 | 4.50 | % | 0 | 0 | 0.15 | -0.71 | 0.07 | -0.03 | 1/7/2025 3:59:42 PM EST | |||
| 84.00 | 2.86 | 5.65 | % | 0 | 0 | 0.28 | -0.78 | 0.07 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 85.00 | 4.15 | 5.40 | % | 0 | 0 | 0.20 | -0.83 | 0.06 | -0.02 | 1/7/2025 3:59:42 PM EST | |||
| 86.00 | 4.75 | 7.10 | % | 0 | 0 | 0.32 | -0.88 | 0.04 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 87.00 | 5.25 | 9.00 | % | 0 | 0 | 0.39 | -0.91 | 0.03 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 88.00 | 7.25 | 9.90 | % | 0 | 0 | 0.31 | -0.94 | 0.03 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 89.00 | 7.90 | 10.85 | % | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.01 | 1/7/2025 3:59:42 PM EST | |||
| 90.00 | 8.20 | 11.75 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 91.00 | 9.15 | 12.15 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 92.00 | 10.10 | 13.45 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 95.00 | 13.50 | 16.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 100.00 | 18.20 | 21.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 105.00 | 23.10 | 27.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 110.00 | 28.05 | 32.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 115.00 | 33.05 | 37.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST | |||
| 120.00 | 38.05 | 42.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:42 PM EST |