Options Chain for MEDTRONIC PLC SHS (MDT) - $97.36 as of 1/5/2026 8:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.60 | 44.70 | 42.65 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 35.65 | 39.70 | 37.68 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 30.65 | 34.70 | 32.68 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 70.00 | 25.65 | 29.75 | 27.70 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 75.00 | 20.70 | 24.75 | 22.73 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 15.75 | 19.80 | 17.78 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 85.00 | 11.45 | 14.15 | 12.80 | % | 0.15 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 86.00 | 9.80 | 13.90 | 11.85 | % | 0.14 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 87.00 | 9.50 | 12.20 | 10.85 | % | 0.12 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 88.00 | 8.60 | 11.25 | 9.93 | % | 0.11 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 89.00 | 6.90 | 11.00 | 8.95 | % | 0.10 | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 6.70 | 9.35 | 8.03 | 7.70 | % | 0.09 | 1 | 0 | 0.40 | 0.93 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 91.00 | 5.85 | 8.20 | 7.03 | % | 0.08 | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 92.00 | 5.00 | 7.50 | 6.25 | % | 0.07 | 0 | 0 | 0.36 | 0.85 | 0.04 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 93.00 | 4.05 | 6.65 | 5.35 | % | 0.06 | 0 | 0 | 0.34 | 0.81 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 94.00 | 3.20 | 5.75 | 4.48 | % | 0.05 | 0 | 0 | 0.32 | 0.76 | 0.06 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 2.71 | 4.95 | 3.83 | % | 0.04 | 0 | 0 | 0.30 | 0.71 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 96.00 | 2.88 | 4.20 | 3.54 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.64 | 0.07 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 97.00 | 1.83 | 2.96 | 2.40 | 1.89 | +0.07 | +3.85% | 0.02 | 11 | 6 | 0.18 | 0.57 | 0.08 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 98.00 | 1.26 | 2.30 | 1.78 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | 0.48 | 0.09 | -0.03 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 99.00 | 0.95 | 1.49 | 1.22 | 1.20 | +0.45 | +60.00% | 0.01 | 2 | 7 | 0.16 | 0.39 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 100.00 | 0.44 | 1.07 | 0.76 | 1.07 | +0.52 | +94.55% | 0.01 | 7 | 17 | 0.14 | 0.30 | 0.08 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 101.00 | 0.42 | 0.89 | 0.66 | % | 0.01 | 0 | 0 | 0.16 | 0.21 | 0.07 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 102.00 | 0.27 | 0.64 | 0.46 | 0.44 | +0.12 | +37.50% | 0.00 | 1 | 2 | 0.16 | 0.14 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 103.00 | 0.00 | 0.42 | 0.21 | 0.30 | % | 0.00 | 7 | 0 | 0.17 | 0.10 | 0.04 | -0.01 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 104.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.03 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.32 | 0.04 | 0.02 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 106.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 107.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 109.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 111.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 112.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 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 | 1.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.03 | 0.01 | -0.02 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 89.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.17 | 0.59 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.07 | 0.02 | -0.02 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 91.00 | 0.06 | 0.72 | 0.39 | 0.50 | % | 0.00 | 3 | 0 | 0.20 | -0.11 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 92.00 | 0.05 | 0.63 | 0.34 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.17 | -0.15 | 0.04 | -0.03 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 93.00 | 0.45 | 0.80 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.19 | 0.05 | -0.03 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 94.00 | 0.25 | 0.91 | 0.58 | % | 0.01 | 0 | 0 | 0.16 | -0.24 | 0.06 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 0.43 | 1.45 | 0.94 | 1.51 | -0.14 | -8.49% | 0.01 | 1 | 1 | 0.17 | -0.29 | 0.07 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 96.00 | 0.66 | 1.55 | 1.11 | 1.50 | % | 0.01 | 6 | 0 | 0.16 | -0.36 | 0.07 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 97.00 | 1.26 | 2.08 | 1.67 | 1.72 | % | 0.02 | 1 | 0 | 0.17 | -0.43 | 0.08 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 98.00 | 1.72 | 2.56 | 2.14 | % | 0.02 | 0 | 0 | 0.17 | -0.52 | 0.09 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 99.00 | 1.89 | 2.92 | 2.41 | % | 0.02 | 0 | 0 | 0.14 | -0.61 | 0.09 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 2.82 | 4.55 | 3.69 | 4.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.19 | -0.70 | 0.08 | -0.03 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 101.00 | 2.94 | 5.25 | 4.10 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.79 | 0.07 | -0.02 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 102.00 | 3.60 | 6.15 | 4.88 | 5.62 | % | 0.05 | 2 | 0 | 0.31 | -0.86 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 103.00 | 4.40 | 6.90 | 5.65 | % | 0.05 | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 104.00 | 5.35 | 7.85 | 6.60 | % | 0.06 | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 5.60 | 9.65 | 7.63 | % | 0.07 | 0 | 0 | 0.44 | -0.96 | 0.02 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 106.00 | 6.60 | 10.65 | 8.63 | % | 0.08 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 107.00 | 7.55 | 11.65 | 9.60 | % | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 108.00 | 8.55 | 12.65 | 10.60 | % | 0.10 | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 109.00 | 9.55 | 13.65 | 11.60 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 10.55 | 14.65 | 12.60 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 111.00 | 11.55 | 15.65 | 13.60 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 112.00 | 12.55 | 16.65 | 14.60 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 15.55 | 19.65 | 17.60 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 20.55 | 24.65 | 22.60 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |