Options Chain for MEDTRONIC PLC SHS (MDT) - $100.69 as of 1/28/2026 12:56:27 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 | 44.25 | 48.30 | 46.28 | % | 0.84 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 60.00 | 39.25 | 43.35 | 41.30 | % | 0.69 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 65.00 | 34.30 | 38.35 | 36.33 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 70.00 | 29.30 | 33.35 | 31.33 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 75.00 | 24.35 | 28.40 | 26.38 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 80.00 | 19.35 | 22.65 | 21.00 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 85.00 | 14.90 | 17.80 | 16.35 | % | 0.19 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 86.00 | 13.45 | 16.80 | 15.13 | % | 0.18 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 87.00 | 12.95 | 15.95 | 14.45 | % | 0.17 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 88.00 | 11.70 | 14.80 | 13.25 | % | 0.15 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 89.00 | 11.00 | 13.85 | 12.43 | % | 0.14 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 90.00 | 10.10 | 12.90 | 11.50 | % | 0.13 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 91.00 | 9.15 | 11.85 | 10.50 | % | 0.12 | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 92.00 | 8.25 | 11.10 | 9.68 | % | 0.11 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 93.00 | 7.40 | 10.05 | 8.73 | % | 0.09 | 0 | 0 | 0.37 | 0.88 | 0.03 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 94.00 | 6.05 | 8.70 | 7.38 | % | 0.08 | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 95.00 | 5.90 | 8.10 | 7.00 | 6.90 | % | 0.07 | 2 | 0 | 0.34 | 0.81 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST | |
| 96.00 | 4.95 | 7.40 | 6.18 | % | 0.06 | 0 | 0 | 0.34 | 0.77 | 0.04 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 97.00 | 5.20 | 6.25 | 5.73 | % | 0.06 | 0 | 0 | 0.24 | 0.73 | 0.04 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 98.00 | 4.15 | 6.10 | 5.13 | % | 0.05 | 0 | 0 | 0.24 | 0.68 | 0.05 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 99.00 | 3.45 | 4.85 | 4.15 | % | 0.04 | 0 | 0 | 0.23 | 0.63 | 0.05 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 100.00 | 3.10 | 4.35 | 3.73 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | 0.58 | 0.05 | -0.04 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 101.00 | 2.29 | 3.75 | 3.02 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | 0.52 | 0.06 | -0.04 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 102.00 | 1.02 | 3.60 | 2.31 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.47 | 0.06 | -0.04 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 103.00 | 1.64 | 2.53 | 2.09 | 1.89 | -0.70 | -27.03% | 0.02 | 1 | 1 | 0.21 | 0.41 | 0.06 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 104.00 | 0.83 | 2.38 | 1.61 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | 0.35 | 0.05 | -0.03 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 105.00 | 0.71 | 1.86 | 1.29 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.29 | 0.05 | -0.03 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 106.00 | 0.43 | 1.79 | 1.11 | % | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.05 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 107.00 | 0.22 | 1.37 | 0.80 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.19 | 0.04 | -0.02 | 1/26/2026 | 1/28/2026 10:59:04 AM EST |
| 108.00 | 0.03 | 1.18 | 0.61 | % | 0.01 | 0 | 0 | 0.19 | 0.15 | 0.04 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 109.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.11 | 0.03 | -0.02 | 1/26/2026 | 1/28/2026 10:59:04 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.09 | 0.02 | -0.01 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM 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 | 1.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 91.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 92.00 | 0.01 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.02 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 93.00 | 0.00 | 1.40 | 0.70 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.03 | -0.03 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 94.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.03 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 95.00 | 0.44 | 1.55 | 1.00 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.19 | 0.04 | -0.04 | 1/26/2026 | 1/28/2026 10:59:04 AM EST |
| 96.00 | 0.63 | 1.77 | 1.20 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.04 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 97.00 | 0.86 | 2.01 | 1.44 | % | 0.01 | 0 | 0 | 0.25 | -0.27 | 0.04 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 98.00 | 0.96 | 2.32 | 1.64 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.05 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 99.00 | 1.29 | 2.64 | 1.97 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.05 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 100.00 | 1.66 | 3.00 | 2.33 | % | 0.02 | 0 | 0 | 0.23 | -0.42 | 0.05 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 101.00 | 2.35 | 3.55 | 2.95 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.48 | 0.06 | -0.04 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 102.00 | 2.76 | 3.60 | 3.18 | % | 0.03 | 0 | 0 | 0.22 | -0.53 | 0.06 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 103.00 | 3.20 | 4.65 | 3.93 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.06 | -0.04 | 1/28/2026 10:59:04 AM EST | |||
| 104.00 | 3.25 | 5.30 | 4.28 | % | 0.04 | 0 | 0 | 0.19 | -0.65 | 0.05 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 105.00 | 3.95 | 6.50 | 5.23 | % | 0.05 | 0 | 0 | 0.32 | -0.71 | 0.05 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 106.00 | 4.70 | 7.40 | 6.05 | % | 0.06 | 0 | 0 | 0.34 | -0.76 | 0.05 | -0.03 | 1/28/2026 10:59:04 AM EST | |||
| 107.00 | 5.45 | 8.15 | 6.80 | % | 0.06 | 0 | 0 | 0.34 | -0.81 | 0.04 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 108.00 | 6.30 | 9.00 | 7.65 | % | 0.07 | 0 | 0 | 0.35 | -0.85 | 0.04 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 109.00 | 7.15 | 9.70 | 8.43 | % | 0.08 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 110.00 | 7.85 | 10.50 | 9.18 | % | 0.08 | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.02 | 1/28/2026 10:59:04 AM EST | |||
| 111.00 | 8.55 | 12.05 | 10.30 | % | 0.09 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 112.00 | 9.55 | 12.40 | 10.98 | % | 0.10 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 113.00 | 9.90 | 13.95 | 11.93 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 114.00 | 10.85 | 14.95 | 12.90 | % | 0.11 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 115.00 | 11.85 | 15.95 | 13.90 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/28/2026 10:59:04 AM EST | |||
| 120.00 | 16.85 | 20.95 | 18.90 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST |