Options Chain for MEDTRONIC PLC SHS (MDT) - $87.14 as of 3/16/2026 11:28:32 AM 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 | 31.15 | 35.05 | 33.10 | 34.14 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 60.00 | 26.15 | 30.05 | 28.10 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 65.00 | 21.15 | 24.75 | 22.95 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 70.00 | 16.20 | 19.95 | 18.08 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 75.00 | 11.20 | 14.40 | 12.80 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 77.00 | 9.20 | 12.40 | 10.80 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 78.00 | 8.25 | 11.60 | 9.93 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 79.00 | 8.45 | 10.40 | 9.43 | % | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 80.00 | 7.40 | 9.25 | 8.33 | % | 0.10 | 0 | 0 | 0.60 | 0.99 | 0.02 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 81.00 | 6.10 | 8.30 | 7.20 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.95 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 82.00 | 4.60 | 7.55 | 6.08 | % | 0.07 | 0 | 0 | 0.55 | 0.92 | 0.05 | -0.01 | 3/16/2026 4:00:11 PM EST | |||
| 83.00 | 4.65 | 6.45 | 5.55 | % | 0.07 | 0 | 0 | 0.49 | 0.86 | 0.05 | -0.02 | 3/16/2026 4:00:11 PM EST | |||
| 84.00 | 3.80 | 5.60 | 4.70 | % | 0.06 | 0 | 0 | 0.46 | 0.80 | 0.06 | -0.03 | 3/16/2026 4:00:11 PM EST | |||
| 85.00 | 2.97 | 3.95 | 3.46 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.30 | 0.74 | 0.07 | -0.04 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 86.00 | 1.57 | 3.15 | 2.36 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.16 | 0.67 | 0.08 | -0.04 | 3/11/2026 | 3/16/2026 4:00:11 PM EST |
| 87.00 | 1.91 | 2.47 | 2.19 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.59 | 0.09 | -0.04 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 88.00 | 1.57 | 2.11 | 1.84 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.25 | 0.50 | 0.09 | -0.04 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 89.00 | 1.10 | 1.45 | 1.28 | 1.50 | +0.40 | +36.37% | 0.01 | 4 | 12 | 0.23 | 0.41 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 90.00 | 0.55 | 1.18 | 0.87 | 0.83 | % | 0.01 | 3 | 0 | 0.22 | 0.31 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST | |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.58 | -0.01 | -1.70% | 0.00 | 21 | 791 | 0.18 | 0.21 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 92.00 | 0.14 | 0.58 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.14 | 0.06 | -0.02 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 93.00 | 0.16 | 0.50 | 0.33 | 0.24 | +0.01 | +4.35% | 0.00 | 625 | 102 | 0.24 | 0.09 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 94.00 | 0.09 | 0.33 | 0.21 | 0.23 | +0.08 | +53.34% | 0.00 | 38 | 1,056 | 0.23 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.04 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 96.00 | 0.00 | 1.87 | 0.94 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.63 | 0.03 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 4:00:11 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 98.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.50 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 99.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 127 | 0.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 101.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 102.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:11 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 104.00 | 0.00 | 1.01 | 0.51 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:11 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.41 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:11 PM EST |
| 107.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 108.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 113.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 116.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 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 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 77.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 78.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 79.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.54 | 0.27 | 0.14 | -0.21 | -60.00% | 0.00 | 21 | 21 | 0.40 | -0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 81.00 | 0.10 | 0.44 | 0.27 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.04 | -0.01 | 3/16/2026 4:00:11 PM EST | |||
| 82.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.05 | -0.01 | 3/16/2026 4:00:11 PM EST | |||
| 83.00 | 0.26 | 0.70 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.14 | 0.05 | -0.02 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 84.00 | 0.47 | 0.86 | 0.67 | 0.72 | -0.33 | -31.43% | 0.01 | 17 | 2 | 0.27 | -0.20 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 85.00 | 0.63 | 1.12 | 0.88 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.26 | 0.07 | -0.04 | 3/10/2026 | 3/16/2026 4:00:11 PM EST |
| 86.00 | 0.92 | 1.40 | 1.16 | 1.37 | -0.10 | -6.81% | 0.01 | 2 | 12 | 0.26 | -0.33 | 0.08 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 87.00 | 1.28 | 1.79 | 1.54 | 1.75 | 0.00 | 0.00% | 0.02 | 6 | 11 | 0.25 | -0.41 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 88.00 | 1.72 | 2.29 | 2.01 | 2.17 | -0.10 | -4.41% | 0.02 | 1 | 22 | 0.25 | -0.50 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 89.00 | 1.45 | 2.85 | 2.15 | 2.68 | -0.74 | -21.64% | 0.02 | 9 | 17 | 0.19 | -0.59 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 90.00 | 2.88 | 3.70 | 3.29 | 3.10 | -0.80 | -20.52% | 0.04 | 20 | 20 | 0.26 | -0.69 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 91.00 | 2.82 | 4.75 | 3.79 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.79 | 0.08 | -0.03 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 92.00 | 4.50 | 5.70 | 5.10 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.32 | -0.86 | 0.06 | -0.02 | 3/11/2026 | 3/16/2026 4:00:11 PM EST |
| 93.00 | 5.20 | 6.50 | 5.85 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.91 | 0.04 | -0.02 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 94.00 | 5.60 | 7.65 | 6.63 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | -0.95 | 0.03 | -0.01 | 2/24/2026 | 3/16/2026 4:00:11 PM EST |
| 95.00 | 6.60 | 8.35 | 7.48 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.46 | -0.96 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 96.00 | 7.15 | 9.85 | 8.50 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | -0.97 | 0.01 | -0.01 | 3/4/2026 | 3/16/2026 4:00:11 PM EST |
| 97.00 | 8.25 | 10.85 | 9.55 | 9.55 | +0.30 | +3.25% | 0.10 | 1 | 16 | 0.61 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 98.00 | 9.10 | 12.05 | 10.58 | 8.39 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.68 | -0.99 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:11 PM EST |
| 99.00 | 9.90 | 13.05 | 11.48 | 3.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:11 PM EST |
| 100.00 | 11.55 | 13.70 | 12.63 | 7.39 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.69 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 101.00 | 12.10 | 14.75 | 13.43 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 102.00 | 12.75 | 16.40 | 14.58 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 103.00 | 13.70 | 17.30 | 15.50 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 104.00 | 15.15 | 17.90 | 16.53 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 105.00 | 15.70 | 19.45 | 17.58 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 106.00 | 16.80 | 20.10 | 18.45 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 107.00 | 17.70 | 21.45 | 19.58 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 108.00 | 18.80 | 22.30 | 20.55 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 109.00 | 20.10 | 23.05 | 21.58 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 110.00 | 20.90 | 24.45 | 22.68 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 111.00 | 22.35 | 24.80 | 23.58 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 112.00 | 23.15 | 26.45 | 24.80 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 113.00 | 24.40 | 26.80 | 25.60 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 114.00 | 24.70 | 28.50 | 26.60 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 115.00 | 25.75 | 29.35 | 27.55 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 116.00 | 26.80 | 29.90 | 28.35 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 120.00 | 30.80 | 34.00 | 32.40 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST |