Options Chain for MEDTRONIC PLC SHS (MDT) - $102.20 as of 2/5/2026 9:28:40 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 | 45.20 | 49.15 | 47.18 | % | 0.86 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 60.00 | 40.20 | 44.15 | 42.18 | % | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 65.00 | 35.25 | 39.20 | 37.23 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 70.00 | 30.25 | 34.20 | 32.23 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 75.00 | 25.30 | 29.25 | 27.28 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 80.00 | 21.05 | 23.70 | 22.38 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 85.00 | 16.15 | 19.20 | 17.68 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 86.00 | 15.15 | 18.45 | 16.80 | % | 0.20 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 87.00 | 14.20 | 17.50 | 15.85 | % | 0.18 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 88.00 | 13.25 | 15.95 | 14.60 | % | 0.17 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 89.00 | 12.30 | 15.00 | 13.65 | % | 0.15 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 90.00 | 11.35 | 14.10 | 12.73 | % | 0.14 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 91.00 | 10.40 | 13.15 | 11.78 | % | 0.13 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 92.00 | 9.50 | 12.75 | 11.13 | % | 0.12 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 93.00 | 8.60 | 11.35 | 9.98 | % | 0.11 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 94.00 | 7.85 | 10.45 | 9.15 | % | 0.10 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 95.00 | 6.85 | 9.45 | 8.15 | % | 0.09 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 96.00 | 6.15 | 8.75 | 7.45 | % | 0.08 | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 97.00 | 5.35 | 8.00 | 6.68 | % | 0.07 | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 98.00 | 4.55 | 7.25 | 5.90 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.04 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 99.00 | 3.85 | 6.95 | 5.40 | % | 0.05 | 0 | 0 | 0.21 | 0.69 | 0.04 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 100.00 | 3.80 | 5.70 | 4.75 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.04 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 101.00 | 3.50 | 4.70 | 4.10 | 5.09 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.60 | 0.05 | -0.06 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 102.00 | 3.05 | 4.00 | 3.53 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.56 | 0.05 | -0.06 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 103.00 | 2.17 | 4.25 | 3.21 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 104.00 | 1.78 | 3.35 | 2.57 | % | 0.02 | 0 | 0 | 0.24 | 0.45 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 105.00 | 1.37 | 2.81 | 2.09 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 106.00 | 1.34 | 2.30 | 1.82 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.24 | 0.35 | 0.05 | -0.04 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 107.00 | 0.77 | 2.22 | 1.50 | % | 0.01 | 0 | 0 | 0.24 | 0.30 | 0.05 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 108.00 | 0.29 | 1.86 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | 0.25 | 0.04 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 109.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.04 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 110.00 | 0.11 | 1.25 | 0.68 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.03 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 111.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.13 | 0.03 | -0.02 | 1/30/2026 | 2/4/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.03 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 113.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.02 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 114.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:58 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 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 91.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 94.00 | 0.01 | 1.50 | 0.76 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.03 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 96.00 | 0.47 | 1.78 | 1.13 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.03 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 97.00 | 0.14 | 1.92 | 1.03 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.03 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 98.00 | 0.61 | 2.08 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.27 | 0.04 | -0.06 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 99.00 | 1.04 | 2.33 | 1.69 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.04 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 100.00 | 1.55 | 2.58 | 2.07 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.35 | 0.04 | -0.06 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 101.00 | 1.49 | 3.20 | 2.35 | % | 0.02 | 0 | 0 | 0.24 | -0.40 | 0.05 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 102.00 | 1.99 | 3.50 | 2.75 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.05 | -0.06 | 2/4/2026 3:59:58 PM EST | |||
| 103.00 | 2.38 | 4.20 | 3.29 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 104.00 | 2.72 | 5.55 | 4.14 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 105.00 | 3.80 | 5.40 | 4.60 | % | 0.04 | 0 | 0 | 0.24 | -0.60 | 0.05 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 106.00 | 4.00 | 6.70 | 5.35 | % | 0.05 | 0 | 0 | 0.36 | -0.65 | 0.05 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 107.00 | 4.70 | 7.35 | 6.03 | % | 0.06 | 0 | 0 | 0.36 | -0.70 | 0.05 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 108.00 | 5.40 | 8.05 | 6.73 | % | 0.06 | 0 | 0 | 0.36 | -0.75 | 0.04 | -0.04 | 2/4/2026 3:59:58 PM EST | |||
| 109.00 | 6.15 | 8.70 | 7.43 | % | 0.07 | 0 | 0 | 0.34 | -0.80 | 0.04 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 110.00 | 6.60 | 9.80 | 8.20 | % | 0.07 | 0 | 0 | 0.38 | -0.84 | 0.03 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 111.00 | 7.20 | 11.25 | 9.23 | % | 0.08 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 112.00 | 8.15 | 12.15 | 10.15 | % | 0.09 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 113.00 | 9.10 | 13.05 | 11.08 | % | 0.10 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 114.00 | 10.10 | 14.00 | 12.05 | % | 0.11 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 115.00 | 11.10 | 15.30 | 13.20 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 16.10 | 20.30 | 18.20 | % | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST |