Options Chain for MEDTRONIC PLC SHS (MDT) - $87.63 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.20 | 39.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 30.85 | 34.85 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 26.15 | 29.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 20.90 | 24.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 15.90 | 19.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 11.05 | 14.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 76.00 | 10.80 | 13.10 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 9.80 | 12.95 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 78.00 | 8.15 | 12.00 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 7.20 | 10.40 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 6.30 | 10.05 | % | 0 | 0 | 0.42 | 0.95 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 81.00 | 5.30 | 8.95 | % | 0 | 0 | 0.36 | 0.93 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 5.90 | 6.25 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.89 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 4.35 | 5.50 | 5.11 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.86 | 0.05 | -0.05 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 4.10 | 4.50 | % | 0 | 0 | 0.26 | 0.81 | 0.06 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 3.30 | 3.55 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.75 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 2.48 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.68 | 0.08 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 1.97 | 2.43 | 2.42 | 0.00 | 0.00% | 0 | 135 | 0.26 | 0.59 | 0.09 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.41 | 1.56 | 1.60 | -0.26 | -13.98% | 3 | 6 | 0.23 | 0.49 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 0.97 | 1.09 | 1.15 | -0.28 | -19.58% | 9 | 64 | 0.22 | 0.39 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.66 | 0.83 | 0.68 | -0.30 | -30.62% | 57 | 27 | 0.22 | 0.30 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 0.37 | 0.46 | 0.51 | -0.14 | -21.54% | 4 | 156 | 0.21 | 0.22 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 0.24 | 0.30 | 0.27 | -0.09 | -25.00% | 3 | 44 | 0.22 | 0.15 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.10 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.06 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 414 | 0.38 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 1.28 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.02 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.88 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.01 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.64 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 106.00 | 0.00 | 2.53 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.84 | 0.07 | 0.00 | 0.00% | 0 | 111 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.87 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.67 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.68 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.69 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.01 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 0.01 | 1.32 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 0.01 | 0.20 | 0.07 | % | 3 | 0 | 0.36 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 78.00 | 0.06 | 0.19 | 0.13 | % | 2 | 0 | 0.36 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 79.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 800 | 0.32 | -0.05 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.05 | 0.02 | -0.03 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.21 | % | 0 | 0 | 0.30 | -0.07 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 0.16 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.11 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 0.25 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.14 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 0.45 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.19 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.65 | 0.80 | 0.66 | +0.17 | +34.70% | 1 | 185 | 0.27 | -0.25 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 0.91 | 1.11 | 0.87 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.32 | 0.08 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 1.24 | 1.34 | 1.29 | 0.00 | 0.00% | 0 | 402 | 0.25 | -0.41 | 0.09 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.71 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 1,024 | 0.24 | -0.51 | 0.10 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 2.26 | 2.35 | 1.89 | +0.12 | +6.78% | 3 | 3,222 | 0.24 | -0.61 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.86 | 3.05 | 2.68 | +0.19 | +7.64% | 2 | 20 | 0.23 | -0.70 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 3.50 | 4.55 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.78 | 0.08 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 2.99 | 4.75 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.14 | -0.85 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 3.40 | 6.45 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.90 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 4.30 | 8.15 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.94 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 5.25 | 9.15 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.96 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 6.15 | 10.15 | 6.42 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.98 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 7.75 | 10.20 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 98.00 | 8.30 | 12.15 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 99.00 | 9.25 | 13.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 10.15 | 14.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 11.25 | 15.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 12.15 | 16.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 13.15 | 17.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 14.75 | 17.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 15.15 | 19.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 106.00 | 17.00 | 19.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 20.15 | 24.25 | 18.65 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 25.20 | 29.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 30.85 | 33.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |