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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.70 | 40.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 31.55 | 35.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 26.65 | 30.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 21.65 | 25.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 68.00 | 18.60 | 22.85 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 17.70 | 21.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 16.75 | 20.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 71.00 | 15.75 | 19.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 14.65 | 18.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 13.50 | 17.90 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 12.70 | 16.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 11.70 | 15.95 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 76.00 | 10.80 | 14.95 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 9.75 | 13.95 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 78.00 | 9.60 | 13.00 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 7.80 | 11.95 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 7.60 | 10.25 | 3.13 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.94 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 6.65 | 9.30 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.91 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 82.00 | 5.90 | 8.75 | 6.65 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.89 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 5.85 | 7.30 | % | 0 | 0 | 0.29 | 0.85 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 84.00 | 5.20 | 6.80 | 3.77 | 0.00 | 0.00% | 0 | 525 | 0.22 | 0.81 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 4.35 | 6.60 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.76 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 3.65 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.70 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 87.00 | 2.95 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 42 | 0.18 | 0.64 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 2.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 30 | 0.18 | 0.58 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 1.35 | 4.05 | 1.89 | 0.00 | 0.00% | 0 | 13 | 0.17 | 0.50 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 1.34 | 1.61 | 1.41 | 0.00 | 0.00% | 0 | 193 | 0.17 | 0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 91.00 | 0.94 | 1.68 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 92.00 | 0.55 | 0.95 | % | 0 | 0 | 0.16 | 0.28 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 93.00 | 0.35 | 0.74 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.22 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 94.00 | 0.00 | 2.14 | % | 0 | 0 | 0.27 | 0.17 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.62 | % | 0 | 0 | 0.33 | 0.13 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 96.00 | 0.00 | 1.55 | % | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 97.00 | 0.00 | 1.51 | % | 0 | 0 | 0.37 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.41 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.41 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.39 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.38 | % | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.08 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 68.00 | 0.00 | 1.31 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 0.00 | 2.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 71.00 | 0.00 | 2.17 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 0.00 | 1.33 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 0.00 | 1.34 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 0.00 | 2.19 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 76.00 | 0.00 | 1.37 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 1.40 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 0.00 | 1.43 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 0.00 | 1.43 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.52 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 0.00 | 0.46 | 0.29 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 82.00 | 0.00 | 1.42 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.11 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 0.00 | 1.70 | % | 0 | 0 | 0.36 | -0.15 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 84.00 | 0.33 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.19 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.15 | 1.04 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.24 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 0.43 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.30 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 87.00 | 1.10 | 1.67 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.36 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 1.50 | 2.18 | 1.96 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.42 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 0.99 | 2.61 | % | 0 | 0 | 0.19 | -0.50 | 0.08 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 2.56 | 4.85 | % | 0 | 0 | 0.27 | -0.57 | 0.08 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 91.00 | 2.60 | 5.45 | % | 0 | 0 | 0.19 | -0.65 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 92.00 | 1.94 | 6.15 | % | 0 | 0 | 0.27 | -0.72 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 93.00 | 4.20 | 6.70 | % | 0 | 0 | 0.24 | -0.78 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 94.00 | 4.30 | 7.05 | % | 0 | 0 | 0.34 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 4.75 | 8.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 96.00 | 5.80 | 9.25 | % | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 97.00 | 6.80 | 10.50 | % | 0 | 0 | 0.46 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 9.75 | 13.40 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 14.80 | 18.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 19.80 | 23.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 24.75 | 28.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 29.75 | 33.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |