Options Chain for MEDTRONIC PLC SHS (MDT) - $88.30 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.50 | 50.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 44.00 | 47.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 41.65 | 45.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 39.00 | 42.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 36.55 | 40.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 31.55 | 35.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 26.60 | 30.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 23.10 | 24.80 | 18.38 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 18.40 | 19.25 | 15.45 | 0.00 | 0.00% | 0 | 18 | 0.60 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 15.90 | 16.35 | 7.97 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.99 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 11.70 | 14.50 | 10.60 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.97 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 76.00 | 12.40 | 13.95 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 10.15 | 12.00 | % | 0 | 0 | 0.34 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 77.50 | 10.80 | 12.30 | 4.90 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.96 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 10.20 | 11.40 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 8.65 | 10.50 | % | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 8.10 | 9.25 | 8.60 | 0.00 | 0.00% | 0 | 1,035 | 0.36 | 0.91 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 6.90 | 8.90 | % | 0 | 0 | 0.39 | 0.89 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 82.00 | 6.90 | 8.10 | % | 0 | 0 | 0.22 | 0.87 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 82.50 | 6.45 | 7.00 | 6.29 | 0.00 | 0.00% | 0 | 1,330 | 0.22 | 0.86 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 6.00 | 6.90 | % | 0 | 0 | 0.28 | 0.85 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 84.00 | 5.15 | 5.85 | % | 0 | 0 | 0.25 | 0.82 | 0.05 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 4.30 | 4.65 | 4.33 | 0.00 | 0.00% | 0 | 2,957 | 0.20 | 0.77 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 3.55 | 3.70 | % | 0 | 0 | 0.20 | 0.72 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 87.00 | 2.43 | 3.20 | % | 0 | 0 | 0.18 | 0.66 | 0.08 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 87.50 | 2.22 | 2.88 | 2.56 | 0.00 | 0.00% | 0 | 6,384 | 0.19 | 0.62 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 2.26 | 2.68 | 2.29 | 0.00 | 0.00% | 0 | 553 | 0.20 | 0.57 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 1.71 | 2.17 | 1.67 | 0.00 | 0.00% | 0 | 1,024 | 0.20 | 0.48 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 1.27 | 1.38 | 1.23 | 0.00 | 0.00% | 0 | 2,959 | 0.18 | 0.39 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 91.00 | 0.90 | 1.09 | 0.91 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.31 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 92.00 | 0.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.14 | 0.24 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 92.50 | 0.53 | 0.56 | 0.55 | 0.00 | 0.00% | 0 | 1,347 | 0.18 | 0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 93.00 | 0.42 | 0.68 | % | 0 | 0 | 0.18 | 0.18 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 94.00 | 0.27 | 0.33 | % | 0 | 0 | 0.18 | 0.14 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.18 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 4,082 | 0.18 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 96.00 | 0.10 | 1.12 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 97.00 | 0.04 | 1.44 | % | 0 | 0 | 0.28 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 97.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 607 | 0.23 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 98.00 | 0.03 | 1.59 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.04 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 791 | 0.22 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.60 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.01 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.67 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.83 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 399 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 122 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 0.02 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 127 | 0.35 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 909 | 0.32 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 76.00 | 0.03 | 0.61 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 0.04 | 0.97 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 77.50 | 0.07 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 14,048 | 0.28 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 0.02 | 1.24 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 0.12 | 0.31 | % | 0 | 0 | 0.27 | -0.07 | 0.02 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.16 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 1,778 | 0.24 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 0.01 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 82.00 | 0.07 | 0.53 | % | 0 | 0 | 0.22 | -0.13 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 82.50 | 0.11 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 6,585 | 0.22 | -0.14 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 0.18 | 0.44 | % | 0 | 0 | 0.20 | -0.15 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 84.00 | 0.36 | 1.14 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.18 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.68 | 0.88 | 0.72 | 0.00 | 0.00% | 0 | 932 | 0.22 | -0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 0.78 | 0.98 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 87.00 | 1.14 | 1.28 | % | 0 | 0 | 0.19 | -0.34 | 0.08 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 87.50 | 1.37 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 919 | 0.19 | -0.38 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 1.47 | 1.67 | 1.65 | 0.00 | 0.00% | 0 | 193 | 0.18 | -0.43 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 1.88 | 2.22 | 2.15 | 0.00 | 0.00% | 0 | 25 | 0.18 | -0.52 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 2.19 | 2.80 | 2.74 | 0.00 | 0.00% | 0 | 521 | 0.18 | -0.61 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 91.00 | 3.20 | 3.35 | % | 0 | 0 | 0.18 | -0.69 | 0.08 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 92.00 | 2.68 | 4.75 | % | 0 | 0 | 0.21 | -0.76 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 92.50 | 2.00 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.17 | -0.79 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 93.00 | 3.75 | 4.90 | % | 0 | 0 | 0.18 | -0.82 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 94.00 | 4.95 | 6.65 | % | 0 | 0 | 0.32 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 4.20 | 8.40 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 96.00 | 7.40 | 8.05 | % | 0 | 0 | 0.23 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 97.00 | 8.30 | 10.30 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 97.50 | 8.60 | 10.95 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 98.00 | 8.45 | 10.55 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 10.15 | 13.55 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 16.05 | 19.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:46 PM EST |
| 110.00 | 21.35 | 22.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 24.75 | 28.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 29.75 | 33.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 34.75 | 38.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 130.00 | 39.80 | 43.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 44.75 | 48.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |