Options Chain for MEDTRONIC PLC SHS (MDT) - $92.33 as of 3/13/2025 10:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.45 | 44.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 55.00 | 35.45 | 39.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 60.00 | 30.60 | 34.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 65.00 | 25.60 | 29.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 70.00 | 21.50 | 23.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 74.00 | 17.35 | 19.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 75.00 | 16.90 | 18.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 76.00 | 14.80 | 18.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 77.00 | 13.80 | 17.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 78.00 | 12.65 | 15.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 79.00 | 11.65 | 15.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 80.00 | 10.60 | 14.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 81.00 | 9.60 | 13.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 82.00 | 8.70 | 12.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 83.00 | 9.00 | 10.05 | 5.20 | 0.00 | 0.00% | 0 | 59 | 0.78 | 0.99 | 0.02 | 0.00 | 2/20/2025 | 3/13/2025 4:00:02 PM EST |
| 84.00 | 6.80 | 10.50 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.94 | 0.03 | -0.02 | 2/20/2025 | 3/13/2025 4:00:02 PM EST |
| 85.00 | 6.70 | 9.05 | 10.12 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.94 | 0.03 | -0.02 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 86.00 | 4.80 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.89 | 0.04 | -0.03 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 87.00 | 4.20 | 6.75 | 5.91 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.84 | 0.05 | -0.04 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 88.00 | 3.80 | 5.00 | 4.08 | 0.00 | 0.00% | 0 | 815 | 0.64 | 0.80 | 0.06 | -0.04 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 89.00 | 3.95 | 4.15 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.74 | 0.07 | -0.05 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 90.00 | 3.15 | 3.40 | 2.32 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.68 | 0.07 | -0.05 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 91.00 | 2.46 | 2.64 | 2.02 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.60 | 0.08 | -0.06 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 92.00 | 1.47 | 2.00 | 2.06 | +0.48 | +30.38% | 2 | 83 | 0.25 | 0.52 | 0.08 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 93.00 | 1.34 | 1.51 | 1.45 | +0.32 | +28.32% | 4 | 97 | 0.25 | 0.44 | 0.08 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 94.00 | 0.91 | 1.09 | 0.98 | +0.26 | +36.12% | 21 | 75 | 0.24 | 0.36 | 0.08 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 95.00 | 0.61 | 0.70 | 0.65 | -0.46 | -41.45% | 3 | 139 | 0.23 | 0.28 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 96.00 | 0.37 | 0.67 | 0.42 | -0.47 | -52.81% | 22 | 184 | 0.22 | 0.22 | 0.06 | -0.04 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 97.00 | 0.22 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.21 | 0.16 | 0.05 | -0.04 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.12 | 0.04 | -0.03 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 77 | 0.26 | 0.09 | 0.03 | -0.02 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 112 | 0.28 | 0.06 | 0.02 | -0.02 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 2.16 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 1.89 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.49 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 106.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.85 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.64 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 1.67 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 2.17 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.06 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.91 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.79 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 4:00:02 PM EST |
| 83.00 | 0.00 | 0.16 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.01 | 0.02 | 0.00 | 3/4/2025 | 3/13/2025 4:00:02 PM EST |
| 84.00 | 0.14 | 0.18 | 0.14 | -0.74 | -84.10% | 10 | 1 | 0.29 | -0.06 | 0.03 | -0.02 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 85.00 | 0.19 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.06 | 0.03 | -0.02 | 3/3/2025 | 3/13/2025 4:00:02 PM EST |
| 86.00 | 0.24 | 0.39 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.11 | 0.04 | -0.03 | 2/26/2025 | 3/13/2025 4:00:02 PM EST |
| 87.00 | 0.35 | 0.42 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.16 | 0.05 | -0.04 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 88.00 | 0.46 | 0.56 | 0.49 | -0.22 | -30.99% | 3 | 36 | 0.25 | -0.20 | 0.06 | -0.04 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 89.00 | 0.49 | 0.92 | 1.04 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.26 | 0.07 | -0.05 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 90.00 | 0.74 | 1.03 | 0.91 | -0.34 | -27.20% | 13 | 45 | 0.25 | -0.32 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 91.00 | 1.11 | 1.38 | 1.72 | 0.00 | 0.00% | 0 | 72 | 0.24 | -0.40 | 0.08 | -0.06 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 92.00 | 1.51 | 1.83 | 2.50 | 0.00 | 0.00% | 0 | 58 | 0.23 | -0.48 | 0.08 | -0.06 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 93.00 | 2.22 | 2.37 | 2.06 | 0.00 | 0.00% | 0 | 158 | 0.24 | -0.56 | 0.08 | -0.06 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 94.00 | 2.36 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 80 | 0.20 | -0.64 | 0.08 | -0.06 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 95.00 | 2.97 | 3.75 | 4.80 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.72 | 0.07 | -0.05 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 96.00 | 3.20 | 5.55 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.13 | -0.78 | 0.06 | -0.04 | 3/3/2025 | 3/13/2025 4:00:02 PM EST |
| 97.00 | 5.20 | 5.85 | % | 0 | 0 | 0.48 | -0.84 | 0.05 | -0.04 | 3/13/2025 4:00:02 PM EST | |||
| 98.00 | 4.20 | 8.20 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.88 | 0.04 | -0.03 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 99.00 | 5.15 | 9.15 | % | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.02 | 3/13/2025 4:00:02 PM EST | |||
| 100.00 | 6.15 | 10.05 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 3/13/2025 4:00:02 PM EST | |||
| 101.00 | 7.10 | 11.10 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 102.00 | 8.10 | 12.10 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 103.00 | 9.95 | 12.90 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 104.00 | 10.10 | 14.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 105.00 | 11.10 | 15.05 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 106.00 | 12.00 | 16.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 110.00 | 16.05 | 20.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 115.00 | 21.60 | 24.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 120.00 | 26.05 | 29.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |