Options Chain for MEDTRONIC PLC SHS (MDT) - $93.01 as of 3/6/2026 3:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 46.55 | 50.60 | 48.58 | % | 1.14 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 45.00 | 44.10 | 47.30 | 45.70 | 40.21 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 3/6/2026 3:59:52 PM EST |
| 47.50 | 41.40 | 44.80 | 43.10 | % | 0.91 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 50.00 | 38.85 | 42.30 | 40.58 | % | 0.81 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 55.00 | 34.00 | 37.20 | 35.60 | 31.78 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 3/6/2026 3:59:52 PM EST |
| 60.00 | 29.25 | 32.20 | 30.73 | 28.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 3/6/2026 3:59:52 PM EST |
| 65.00 | 24.25 | 27.20 | 25.73 | 23.76 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 3/6/2026 3:59:52 PM EST |
| 70.00 | 19.25 | 22.20 | 20.73 | 28.60 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.24 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 75.00 | 14.05 | 17.25 | 15.65 | 24.39 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 3/6/2026 3:59:52 PM EST |
| 77.50 | 11.60 | 14.80 | 13.20 | 18.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 3/6/2026 3:59:52 PM EST |
| 80.00 | 9.85 | 12.35 | 11.10 | 19.42 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.78 | 0.98 | 0.01 | -0.01 | 12/18/2025 | 3/6/2026 3:59:52 PM EST |
| 82.50 | 7.40 | 9.75 | 8.58 | 10.53 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.64 | 0.96 | 0.02 | -0.02 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 85.00 | 5.10 | 7.20 | 6.15 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.51 | 0.87 | 0.04 | -0.05 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 86.00 | 4.20 | 6.55 | 5.38 | % | 0.06 | 0 | 0 | 0.52 | 0.84 | 0.05 | -0.05 | 3/6/2026 3:59:52 PM EST | |||
| 87.00 | 2.89 | 5.65 | 4.27 | 4.27 | % | 0.05 | 1 | 0 | 0.48 | 0.79 | 0.06 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 87.50 | 3.70 | 4.85 | 4.28 | 4.05 | -6.07 | -59.98% | 0.05 | 1 | 954 | 0.29 | 0.76 | 0.06 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 88.00 | 3.25 | 5.00 | 4.13 | % | 0.05 | 0 | 0 | 0.32 | 0.73 | 0.07 | -0.07 | 3/6/2026 3:59:52 PM EST | |||
| 89.00 | 2.71 | 3.70 | 3.21 | % | 0.04 | 0 | 0 | 0.29 | 0.67 | 0.07 | -0.07 | 3/6/2026 3:59:52 PM EST | |||
| 90.00 | 2.10 | 2.52 | 2.31 | 2.45 | -3.27 | -57.17% | 0.03 | 16 | 256 | 0.25 | 0.60 | 0.08 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 91.00 | 1.73 | 1.94 | 1.84 | 1.98 | -0.83 | -29.54% | 0.02 | 108 | 75 | 0.26 | 0.51 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 92.00 | 1.27 | 1.62 | 1.45 | 1.38 | % | 0.02 | 3 | 0 | 0.25 | 0.42 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 92.50 | 1.06 | 1.22 | 1.14 | 1.27 | -0.54 | -29.84% | 0.01 | 491 | 1,118 | 0.25 | 0.38 | 0.09 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 93.00 | 0.63 | 1.41 | 1.02 | 1.14 | -0.54 | -32.15% | 0.01 | 5 | 8 | 0.26 | 0.34 | 0.08 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 94.00 | 0.63 | 0.74 | 0.69 | 0.78 | -0.54 | -40.91% | 0.01 | 7 | 21 | 0.25 | 0.26 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 95.00 | 0.40 | 0.51 | 0.46 | 0.53 | -0.40 | -43.02% | 0.00 | 7,279 | 5,809 | 0.24 | 0.19 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 96.00 | 0.04 | 0.71 | 0.38 | 0.35 | -0.23 | -39.66% | 0.00 | 5 | 60 | 0.24 | 0.14 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.42 | 0.21 | 0.20 | -0.17 | -45.95% | 0.00 | 32 | 32 | 0.32 | 0.10 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 97.50 | 0.05 | 0.46 | 0.26 | 0.37 | +0.08 | +27.59% | 0.00 | 116 | 2,767 | 0.26 | 0.08 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 0.34 | 0.17 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 1,153 | 0.33 | 0.06 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 99.00 | 0.00 | 1.01 | 0.51 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,142 | 0.51 | 0.04 | 0.02 | -0.01 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 100.00 | 0.07 | 0.18 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 452 | 7,554 | 0.28 | 0.03 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.11 | -68.75% | 0.00 | 186 | 4,374 | 0.40 | 0.02 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 102.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,071 | 0.69 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.86 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 46 | 8,010 | 0.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 108.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 121 | 2,774 | 0.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 2,393 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/6/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/6/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/6/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.86 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.65 | -0.02 | 0.01 | -0.01 | 2/25/2026 | 3/6/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 1.44 | 0.72 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.66 | -0.04 | 0.02 | -0.02 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 85.00 | 0.28 | 0.41 | 0.35 | 0.35 | +0.20 | +133.34% | 0.00 | 7 | 823 | 0.31 | -0.13 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 86.00 | 0.41 | 0.70 | 0.56 | 0.45 | % | 0.01 | 1 | 0 | 0.32 | -0.16 | 0.05 | -0.05 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 87.00 | 0.52 | 0.84 | 0.68 | 0.55 | % | 0.01 | 7 | 0 | 0.30 | -0.21 | 0.06 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 87.50 | 0.56 | 0.76 | 0.66 | 0.70 | +0.27 | +62.80% | 0.01 | 6 | 946 | 0.28 | -0.24 | 0.06 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 88.00 | 0.73 | 0.86 | 0.80 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.27 | 0.07 | -0.07 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 89.00 | 1.02 | 1.14 | 1.08 | 1.08 | +0.53 | +96.37% | 0.01 | 12 | 2 | 0.27 | -0.33 | 0.07 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 90.00 | 1.35 | 1.49 | 1.42 | 1.38 | +0.50 | +56.82% | 0.02 | 40 | 2,147 | 0.27 | -0.40 | 0.08 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 91.00 | 1.78 | 1.99 | 1.89 | 1.71 | +0.53 | +44.92% | 0.02 | 9 | 14 | 0.27 | -0.49 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 92.00 | 2.30 | 2.66 | 2.48 | 2.46 | +1.18 | +92.19% | 0.03 | 9 | 214 | 0.27 | -0.58 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 92.50 | 2.60 | 3.00 | 2.80 | 2.49 | +1.11 | +80.44% | 0.03 | 168 | 1,592 | 0.27 | -0.62 | 0.09 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 93.00 | 2.30 | 3.55 | 2.93 | 2.93 | +1.11 | +60.99% | 0.03 | 11 | 43 | 0.23 | -0.66 | 0.08 | -0.06 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 94.00 | 2.88 | 4.30 | 3.59 | 3.46 | +2.40 | +226.42% | 0.04 | 3 | 49 | 0.34 | -0.74 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 95.00 | 4.30 | 4.95 | 4.63 | 4.39 | +1.34 | +43.94% | 0.05 | 50 | 2,760 | 0.27 | -0.81 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 96.00 | 4.00 | 6.60 | 5.30 | 5.09 | +1.22 | +31.53% | 0.06 | 2 | 2,392 | 0.48 | -0.86 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 97.00 | 4.80 | 7.50 | 6.15 | 7.10 | +2.26 | +46.70% | 0.06 | 10 | 123 | 0.50 | -0.90 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 97.50 | 6.40 | 7.75 | 7.08 | 6.66 | +1.66 | +33.20% | 0.07 | 6 | 814 | 0.48 | -0.92 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 98.00 | 6.00 | 8.05 | 7.03 | 6.53 | +2.20 | +50.81% | 0.07 | 5 | 26 | 0.46 | -0.94 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 99.00 | 6.95 | 9.00 | 7.98 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.48 | -0.96 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 100.00 | 8.10 | 9.65 | 8.88 | 9.65 | +2.23 | +30.06% | 0.09 | 3 | 2,646 | 0.44 | -0.97 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 101.00 | 8.05 | 11.35 | 9.70 | % | 0.10 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 102.00 | 9.10 | 12.95 | 11.03 | % | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 103.00 | 10.10 | 13.60 | 11.85 | % | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 104.00 | 11.05 | 15.20 | 13.13 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 105.00 | 12.05 | 16.25 | 14.15 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 106.00 | 13.05 | 17.25 | 15.15 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 107.00 | 14.05 | 18.25 | 16.15 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 108.00 | 15.05 | 19.25 | 17.15 | 10.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:52 PM EST |
| 109.00 | 16.05 | 20.25 | 18.15 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 110.00 | 17.05 | 21.25 | 19.15 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:52 PM EST |
| 115.00 | 22.05 | 26.20 | 24.13 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/6/2026 3:59:52 PM EST |
| 120.00 | 27.05 | 31.25 | 29.15 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/6/2026 3:59:52 PM EST |
| 125.00 | 32.05 | 36.25 | 34.15 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 130.00 | 37.05 | 41.25 | 39.15 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 135.00 | 42.05 | 46.20 | 44.13 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 140.00 | 47.05 | 51.25 | 49.15 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST |