Options Chain for MEDTRONIC PLC SHS (MDT) - $102.95 as of 2/6/2026 3:01:11 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 | 46.00 | 50.20 | 48.10 | % | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 41.05 | 45.25 | 43.15 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 65.00 | 36.10 | 40.30 | 38.20 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 70.00 | 31.15 | 35.35 | 33.25 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 75.00 | 26.40 | 29.55 | 27.98 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 80.00 | 21.45 | 24.60 | 23.03 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 85.00 | 16.50 | 19.70 | 18.10 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 88.00 | 13.60 | 17.00 | 15.30 | % | 0.17 | 0 | 0 | 0.52 | 0.97 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 89.00 | 12.65 | 16.05 | 14.35 | % | 0.16 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 90.00 | 11.70 | 14.90 | 13.30 | % | 0.15 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 91.00 | 10.80 | 14.15 | 12.48 | % | 0.14 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 92.00 | 9.85 | 13.05 | 11.45 | % | 0.12 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 93.00 | 9.10 | 12.35 | 10.73 | % | 0.12 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 94.00 | 8.05 | 11.50 | 9.78 | % | 0.10 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 95.00 | 7.40 | 10.45 | 8.93 | % | 0.09 | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 96.00 | 6.35 | 9.70 | 8.03 | % | 0.08 | 0 | 0 | 0.38 | 0.80 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 97.00 | 5.50 | 8.85 | 7.18 | % | 0.07 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 98.00 | 4.70 | 8.30 | 6.50 | % | 0.07 | 0 | 0 | 0.37 | 0.73 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 99.00 | 4.40 | 7.60 | 6.00 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 100.00 | 3.95 | 6.40 | 5.18 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 101.00 | 2.56 | 6.20 | 4.38 | % | 0.04 | 0 | 0 | 0.22 | 0.60 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 102.00 | 3.50 | 4.70 | 4.10 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.05 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 103.00 | 1.34 | 5.05 | 3.20 | 3.31 | % | 0.03 | 10 | 0 | 0.22 | 0.51 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST | |
| 104.00 | 2.26 | 4.05 | 3.16 | 2.74 | -0.97 | -26.15% | 0.03 | 1 | 1 | 0.25 | 0.46 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 105.00 | 1.75 | 4.15 | 2.95 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.42 | 0.05 | -0.03 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 106.00 | 0.14 | 3.85 | 2.00 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 107.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 109.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 111.00 | 0.00 | 2.74 | 1.37 | 1.05 | % | 0.01 | 1 | 0 | 0.38 | 0.18 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST | |
| 112.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 113.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 116.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 2/6/2026 3:59:57 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 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 89.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 91.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 93.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.47 | -0.11 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 94.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 96.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 97.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.03 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 98.00 | 0.05 | 3.65 | 1.85 | % | 0.02 | 0 | 0 | 0.23 | -0.27 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 99.00 | 0.21 | 3.90 | 2.06 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 100.00 | 0.34 | 4.20 | 2.27 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 101.00 | 0.72 | 4.55 | 2.64 | % | 0.03 | 0 | 0 | 0.23 | -0.40 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 102.00 | 1.29 | 4.95 | 3.12 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.05 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 103.00 | 1.85 | 5.35 | 3.60 | % | 0.03 | 0 | 0 | 0.23 | -0.49 | 0.05 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 104.00 | 2.36 | 5.90 | 4.13 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.05 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 105.00 | 2.98 | 5.40 | 4.19 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.05 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 106.00 | 3.40 | 7.10 | 5.25 | % | 0.05 | 0 | 0 | 0.22 | -0.63 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 107.00 | 4.15 | 7.75 | 5.95 | % | 0.06 | 0 | 0 | 0.22 | -0.67 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 108.00 | 5.10 | 8.45 | 6.78 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 109.00 | 5.90 | 9.25 | 7.58 | % | 0.07 | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 110.00 | 6.75 | 10.05 | 8.40 | % | 0.08 | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.03 | 2/6/2026 3:59:57 PM EST | |||
| 111.00 | 6.85 | 11.00 | 8.93 | % | 0.08 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 112.00 | 7.70 | 11.75 | 9.73 | % | 0.09 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 113.00 | 8.60 | 12.75 | 10.68 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 114.00 | 9.50 | 13.55 | 11.53 | % | 0.10 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 115.00 | 10.45 | 14.55 | 12.50 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 116.00 | 11.35 | 15.55 | 13.45 | % | 0.12 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 120.00 | 15.90 | 19.25 | 17.58 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 2/6/2026 3:59:57 PM EST |