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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 45.10 | 50.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 43.25 | 47.20 | 41.33 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 47.50 | 40.75 | 44.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 38.25 | 42.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 33.25 | 37.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 28.30 | 32.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 23.35 | 27.25 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 19.50 | 21.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 72.50 | 17.15 | 18.75 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 14.90 | 15.80 | 11.25 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 77.50 | 12.40 | 14.90 | 14.58 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.93 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 10.15 | 10.80 | 10.30 | +2.65 | +34.65% | 13 | 36 | 0.30 | 0.89 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 82.50 | 7.00 | 8.30 | 4.88 | 0.00 | 0.00% | 0 | 75 | 0.24 | 0.84 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 5.80 | 6.10 | 5.98 | +1.72 | +40.38% | 42 | 153 | 0.21 | 0.76 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 87.50 | 3.80 | 4.10 | 4.15 | +1.39 | +50.37% | 170 | 332 | 0.19 | 0.65 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 2.14 | 2.69 | 2.47 | +0.97 | +64.67% | 881 | 481 | 0.18 | 0.50 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 92.50 | 1.33 | 1.44 | 1.43 | +0.71 | +98.62% | 365 | 1,224 | 0.17 | 0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.64 | 0.85 | 0.65 | +0.36 | +124.14% | 508 | 390 | 0.17 | 0.20 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 97.50 | 0.28 | 0.35 | 0.28 | +0.19 | +211.12% | 21 | 331 | 0.17 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 32 | 407 | 0.17 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.41 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.29 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.99 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 72.50 | 0.04 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.57 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 77.50 | 0.18 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.25 | -0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 0.29 | 0.34 | 0.29 | -0.13 | -30.96% | 34 | 120 | 0.23 | -0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 82.50 | 0.50 | 0.56 | 0.52 | -0.18 | -25.72% | 26 | 641 | 0.21 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.81 | 0.93 | 0.87 | -0.60 | -40.82% | 25 | 639 | 0.20 | -0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 87.50 | 1.34 | 1.64 | 1.63 | -0.64 | -28.20% | 46 | 1,060 | 0.19 | -0.35 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 2.53 | 2.83 | 2.58 | -1.41 | -35.34% | 44 | 294 | 0.18 | -0.50 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 92.50 | 3.95 | 4.90 | 4.35 | -1.85 | -29.84% | 10 | 212 | 0.21 | -0.66 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 5.60 | 6.95 | 5.55 | +1.05 | +23.34% | 1 | 20 | 0.17 | -0.80 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 97.50 | 7.15 | 8.50 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.90 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 8.50 | 10.75 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.12 | -0.96 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 14.55 | 15.70 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 19.05 | 21.25 | 23.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 23.40 | 27.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 28.10 | 32.10 | 33.55 | 0.00 | 0.00% | 0 | 7 | 0.59 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 33.15 | 37.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 38.10 | 42.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |