Options Chain for MEDTRONIC PLC SHS (MDT) - $89.94 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.15 | 42.15 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 33.15 | 37.15 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 28.20 | 32.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 23.20 | 27.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 19.05 | 21.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 74.00 | 15.05 | 17.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 14.05 | 16.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 76.00 | 13.05 | 15.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 77.00 | 12.05 | 14.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 78.00 | 11.15 | 13.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 79.00 | 10.10 | 12.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 9.30 | 11.45 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 81.00 | 8.15 | 10.55 | 5.25 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 82.00 | 7.40 | 9.05 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.98 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 83.00 | 6.40 | 7.65 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.96 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 84.00 | 6.00 | 6.60 | 3.30 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.94 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 4.15 | 7.00 | 2.73 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.91 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 86.00 | 2.88 | 4.45 | 4.45 | +2.60 | +140.55% | 2 | 25 | 0.12 | 0.86 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 87.00 | 2.50 | 3.95 | 2.00 | 0.00 | 0.00% | 0 | 55 | 0.25 | 0.81 | 0.07 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 88.00 | 2.40 | 2.93 | 2.50 | +1.48 | +145.10% | 15 | 14 | 0.22 | 0.73 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 89.00 | 1.89 | 2.07 | 1.56 | +0.78 | +100.00% | 91 | 113 | 0.19 | 0.63 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 1.11 | 1.55 | 1.29 | +0.75 | +138.89% | 155 | 101 | 0.18 | 0.52 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 91.00 | 0.70 | 0.93 | 0.90 | +0.60 | +200.00% | 102 | 23 | 0.18 | 0.40 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 92.00 | 0.49 | 0.66 | 0.55 | +0.46 | +511.12% | 22 | 30 | 0.18 | 0.29 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 93.00 | 0.29 | 0.35 | 0.31 | +0.23 | +287.50% | 3 | 56 | 0.18 | 0.19 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 94.00 | 0.14 | 0.22 | 0.10 | -0.10 | -50.00% | 11 | 351 | 0.18 | 0.12 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.08 | 0.14 | 0.08 | +0.07 | +700.00% | 20 | 4 | 0.19 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.04 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 0.31 | 0.62 | 0.00 | 0.00% | 0 | 69 | 0.31 | 0.02 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 98.00 | 0.00 | 0.50 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.25 | 0.03 | -0.53 | -94.65% | 43 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 189 | 109 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 0.00 | 2.13 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.87 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 0.53 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.53 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.53 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.58 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.06 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.17 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 76.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 500 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 79.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 423 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 81.00 | 0.00 | 0.89 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 82.00 | 0.00 | 0.91 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.02 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 83.00 | 0.06 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.04 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 84.00 | 0.09 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.06 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.14 | 0.22 | 0.13 | -0.17 | -56.67% | 51 | 86 | 0.23 | -0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 86.00 | 0.22 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.14 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 87.00 | 0.34 | 0.41 | 0.36 | -0.60 | -62.50% | 52 | 28 | 0.20 | -0.19 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 88.00 | 0.38 | 0.69 | 0.64 | -0.85 | -57.05% | 65 | 16 | 0.20 | -0.27 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 89.00 | 0.70 | 0.94 | 0.83 | % | 26 | 0 | 0.19 | -0.37 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 90.00 | 1.17 | 1.39 | 1.05 | -3.00 | -74.08% | 60 | 2 | 0.19 | -0.48 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 91.00 | 0.29 | 2.15 | 1.32 | 0.00 | 0.00% | 0 | 34 | 0.12 | -0.60 | 0.12 | -0.05 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 92.00 | 2.39 | 2.97 | 2.76 | -3.39 | -55.13% | 1 | 14 | 0.18 | -0.71 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 93.00 | 2.96 | 3.65 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.18 | -0.81 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 94.00 | 2.61 | 5.20 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.88 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 3.85 | 6.05 | % | 0 | 0 | 0.42 | -0.93 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 96.00 | 4.80 | 7.00 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 97.00 | 6.25 | 8.10 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 98.00 | 7.05 | 9.10 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 8.10 | 10.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 8.70 | 10.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 101.00 | 10.00 | 12.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 11.10 | 13.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 12.15 | 13.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 12.85 | 14.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 13.65 | 16.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 18.60 | 21.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 23.00 | 26.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 28.00 | 31.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |