Options Chain for MEDTRONIC PLC SHS (MDT) - $90.53 as of 2/4/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.70 | 47.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 41.50 | 45.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 39.00 | 43.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 34.00 | 37.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 29.00 | 33.25 | 21.84 | 0.00 | 0.00% | 0 | 26 | 1.09 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 24.00 | 27.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 19.45 | 22.00 | 19.25 | 0.00 | 0.00% | 0 | 30 | 0.67 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 18.30 | 19.25 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.56 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 15.60 | 18.30 | 17.30 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.97 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 12.15 | 15.10 | 13.70 | +1.55 | +12.76% | 1 | 45 | 0.36 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 10.00 | 12.20 | 11.10 | +0.83 | +8.09% | 1 | 263 | 0.24 | 0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 7.30 | 9.45 | 9.82 | 0.00 | 0.00% | 0 | 187 | 0.13 | 0.88 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 7.05 | 7.30 | 6.72 | -0.12 | -1.76% | 2 | 4,713 | 0.24 | 0.81 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 5.05 | 6.15 | 5.10 | +0.10 | +2.00% | 5 | 2,180 | 0.22 | 0.72 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 2.51 | 3.50 | 3.41 | -0.18 | -5.02% | 29 | 781 | 0.21 | 0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 1.74 | 2.18 | 2.10 | -0.07 | -3.23% | 36 | 1,025 | 0.21 | 0.45 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 1.11 | 1.21 | 1.20 | +0.07 | +6.20% | 118 | 2,000 | 0.20 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 0.49 | 0.60 | 0.60 | -0.06 | -9.10% | 13 | 214 | 0.19 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.24 | 0.30 | 0.26 | -0.03 | -10.35% | 9 | 286 | 0.19 | 0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.74 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.57 | 0.07 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 216 | 0.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.24 | 0.13 | -0.03 | -18.75% | 1 | 103 | 0.29 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 0.15 | 0.31 | 0.18 | -0.02 | -10.00% | 38 | 1,021 | 0.31 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 1 | 561 | 0.26 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.38 | 0.45 | 0.41 | -0.03 | -6.82% | 38 | 1,763 | 0.25 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.66 | 0.73 | 0.80 | -0.03 | -3.62% | 9 | 546 | 0.23 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 0.02 | 1.23 | 1.19 | -0.09 | -7.04% | 44 | 789 | 0.21 | -0.28 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 1.00 | 2.03 | 2.01 | -0.03 | -1.48% | 34 | 1,104 | 0.20 | -0.41 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 2.62 | 3.25 | 3.60 | +0.25 | +7.47% | 5 | 668 | 0.20 | -0.55 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 4.05 | 4.85 | 4.97 | -0.91 | -15.48% | 1 | 63 | 0.17 | -0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 6.35 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 23 | 0.17 | -0.80 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 7.15 | 9.65 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.89 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 12.00 | 14.25 | % | 0 | 0 | 0.22 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 110.00 | 16.50 | 20.05 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 115.00 | 21.50 | 25.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 27.10 | 31.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 31.50 | 35.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |