Options Chain for MEDTRONIC PLC SHS (MDT) - $97.58 as of 2/20/2026 3:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.20 | 49.10 | 47.15 | % | 0.94 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 55.00 | 40.10 | 44.15 | 42.13 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 60.00 | 35.15 | 39.15 | 37.15 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 65.00 | 30.15 | 34.15 | 32.15 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 70.00 | 25.20 | 29.20 | 27.20 | 26.82 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 20.10 | 24.25 | 22.18 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 80.00 | 15.40 | 19.05 | 17.23 | % | 0.22 | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 85.00 | 11.05 | 13.70 | 12.38 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.45 | 0.91 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 6.70 | 8.70 | 7.70 | % | 0.09 | 0 | 0 | 0.30 | 0.80 | 0.03 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 92.50 | 5.70 | 7.55 | 6.63 | 6.05 | -4.60 | -43.20% | 0.07 | 18 | 1 | 0.28 | 0.71 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 3.95 | 4.15 | 4.05 | 4.45 | -0.12 | -2.63% | 0.04 | 6 | 160 | 0.21 | 0.60 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 97.50 | 2.57 | 2.71 | 2.64 | 2.73 | -0.32 | -10.50% | 0.03 | 207 | 354 | 0.20 | 0.47 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 1.51 | 1.69 | 1.60 | 1.72 | -0.25 | -12.69% | 0.02 | 62 | 1,567 | 0.20 | 0.34 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 0.39 | 0.67 | 0.53 | 0.59 | -0.16 | -21.34% | 0.01 | 57 | 2,505 | 0.19 | 0.14 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 5 | 1,749 | 0.22 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.11 | 0.56 | 0.06 | -0.24 | -80.00% | 0.00 | 3 | 48 | 0.40 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.71 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 0.31 | 0.50 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.26 | -0.09 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 0.84 | 0.93 | 0.89 | 0.98 | +0.02 | +2.09% | 0.01 | 9 | 280 | 0.22 | -0.20 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 92.50 | 1.32 | 1.47 | 1.40 | 1.35 | -0.22 | -14.02% | 0.02 | 15 | 338 | 0.21 | -0.29 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 2.11 | 2.30 | 2.21 | 2.11 | -0.11 | -4.96% | 0.02 | 3 | 223 | 0.20 | -0.40 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 97.50 | 3.25 | 3.45 | 3.35 | 3.25 | -0.30 | -8.46% | 0.03 | 64 | 277 | 0.19 | -0.53 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 4.60 | 5.35 | 4.98 | 5.10 | +0.25 | +5.16% | 0.05 | 12 | 362 | 0.20 | -0.66 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 7.15 | 9.00 | 8.08 | 8.55 | +1.40 | +19.58% | 0.08 | 1 | 272 | 0.22 | -0.86 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 12.25 | 14.60 | 13.43 | % | 0.12 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 115.00 | 16.40 | 20.20 | 18.30 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 120.00 | 21.30 | 25.30 | 23.30 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 125.00 | 26.30 | 30.30 | 28.30 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 130.00 | 31.30 | 35.40 | 33.35 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 36.25 | 40.25 | 38.25 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 41.20 | 45.25 | 43.23 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |