Options Chain for MEDTRONIC PLC SHS (MDT) - $86.00 as of 4/7/2026 7:57:43 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 | 34.85 | 38.55 | 36.70 | 37.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:41 PM EST |
| 55.00 | 29.90 | 32.85 | 31.38 | 32.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:41 PM EST |
| 60.00 | 24.90 | 28.60 | 26.75 | % | 0.45 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 65.00 | 19.85 | 23.25 | 21.55 | % | 0.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 70.00 | 14.85 | 17.60 | 16.23 | 16.41 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:41 PM EST |
| 75.00 | 10.40 | 13.00 | 11.70 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 76.00 | 9.40 | 12.00 | 10.70 | % | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 77.00 | 8.45 | 11.05 | 9.75 | % | 0.13 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:41 PM EST | |||
| 77.50 | 7.95 | 10.45 | 9.20 | % | 0.12 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 4/7/2026 3:59:41 PM EST | |||
| 78.00 | 7.45 | 8.95 | 8.20 | % | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.02 | 4/7/2026 3:59:41 PM EST | |||
| 79.00 | 6.80 | 8.50 | 7.65 | % | 0.10 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 4/7/2026 3:59:41 PM EST | |||
| 80.00 | 5.65 | 7.55 | 6.60 | 6.52 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.60 | 0.95 | 0.02 | -0.03 | 4/1/2026 | 4/7/2026 3:59:41 PM EST |
| 81.00 | 4.70 | 6.35 | 5.53 | % | 0.07 | 0 | 0 | 0.49 | 0.92 | 0.03 | -0.04 | 4/7/2026 3:59:41 PM EST | |||
| 82.00 | 3.70 | 5.50 | 4.60 | % | 0.06 | 0 | 0 | 0.47 | 0.88 | 0.05 | -0.05 | 4/7/2026 3:59:41 PM EST | |||
| 82.50 | 3.25 | 4.90 | 4.08 | % | 0.05 | 0 | 27 | 0.42 | 0.85 | 0.06 | -0.06 | 4/7/2026 3:59:41 PM EST | |||
| 83.00 | 3.45 | 4.20 | 3.83 | % | 0.05 | 0 | 0 | 0.34 | 0.82 | 0.06 | -0.06 | 4/7/2026 3:59:41 PM EST | |||
| 84.00 | 3.05 | 3.30 | 3.18 | 4.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | 0.75 | 0.08 | -0.07 | 3/30/2026 | 4/7/2026 3:59:41 PM EST |
| 85.00 | 2.30 | 2.54 | 2.42 | 1.97 | -0.40 | -16.88% | 0.03 | 1 | 1,121 | 0.27 | 0.67 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 86.00 | 1.64 | 1.78 | 1.71 | 1.96 | +0.14 | +7.70% | 0.02 | 24 | 678 | 0.25 | 0.57 | 0.11 | -0.08 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 87.00 | 1.10 | 1.23 | 1.17 | 1.27 | -0.01 | -0.79% | 0.01 | 17 | 22 | 0.24 | 0.45 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 87.50 | 0.88 | 1.02 | 0.95 | 1.07 | +0.17 | +18.89% | 0.01 | 51 | 1,675 | 0.24 | 0.40 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 88.00 | 0.72 | 0.85 | 0.79 | 0.85 | 0.00 | 0.00% | 0.01 | 36 | 1,266 | 0.24 | 0.34 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 89.00 | 0.40 | 0.53 | 0.47 | 0.58 | +0.12 | +26.09% | 0.01 | 12 | 229 | 0.23 | 0.24 | 0.09 | -0.06 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 90.00 | 0.21 | 0.41 | 0.31 | 0.26 | +0.01 | +4.00% | 0.00 | 170 | 2,564 | 0.24 | 0.17 | 0.07 | -0.04 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 91.00 | 0.08 | 0.44 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.26 | 0.11 | 0.05 | -0.03 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 92.00 | 0.01 | 0.24 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.23 | 0.07 | 0.04 | -0.02 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 92.50 | 0.05 | 0.60 | 0.33 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 973 | 0.33 | 0.05 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 93.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.48 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 94.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 4/7/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 1,118 | 0.30 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:41 PM EST |
| 97.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:41 PM EST |
| 97.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 98.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 99.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 1,890 | 0.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 2,858 | 0.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 178 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 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 | 2.73 | 1.37 | % | 0.03 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 65.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:41 PM EST |
| 77.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/7/2026 3:59:41 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 4/7/2026 3:59:41 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.13 | -59.10% | 0.00 | 17 | 35 | 0.48 | -0.02 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 79.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.35 | -0.05 | 0.02 | -0.03 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 81.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.08 | 0.03 | -0.04 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 82.00 | 0.26 | 0.41 | 0.34 | 0.27 | -0.04 | -12.91% | 0.00 | 66 | 85 | 0.31 | -0.12 | 0.05 | -0.05 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 82.50 | 0.31 | 0.48 | 0.40 | 0.31 | -0.10 | -24.39% | 0.00 | 9 | 265 | 0.30 | -0.15 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 83.00 | 0.38 | 0.45 | 0.42 | 0.40 | +0.05 | +14.29% | 0.01 | 47 | 9 | 0.29 | -0.18 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 84.00 | 0.54 | 0.62 | 0.58 | 0.55 | -0.03 | -5.18% | 0.01 | 15 | 633 | 0.27 | -0.25 | 0.08 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 85.00 | 0.77 | 0.87 | 0.82 | 0.77 | -0.17 | -18.09% | 0.01 | 67 | 3,272 | 0.26 | -0.33 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 86.00 | 1.12 | 1.21 | 1.17 | 1.06 | -0.28 | -20.90% | 0.01 | 10 | 113 | 0.25 | -0.43 | 0.11 | -0.08 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 87.00 | 1.58 | 1.68 | 1.63 | 1.45 | -0.29 | -16.67% | 0.02 | 16 | 105 | 0.24 | -0.55 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 87.50 | 1.86 | 1.96 | 1.91 | 1.92 | -0.24 | -11.12% | 0.02 | 1 | 404 | 0.24 | -0.60 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 88.00 | 2.09 | 2.32 | 2.21 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.24 | -0.66 | 0.11 | -0.07 | 4/6/2026 | 4/7/2026 3:59:41 PM EST |
| 89.00 | 2.68 | 3.10 | 2.89 | 2.99 | +0.10 | +3.46% | 0.03 | 1 | 122 | 0.22 | -0.76 | 0.09 | -0.06 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 90.00 | 3.55 | 4.00 | 3.78 | 3.91 | +0.14 | +3.72% | 0.04 | 2 | 541 | 0.30 | -0.83 | 0.07 | -0.04 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 91.00 | 3.95 | 5.70 | 4.83 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.89 | 0.05 | -0.03 | 3/26/2026 | 4/7/2026 3:59:41 PM EST |
| 92.00 | 4.95 | 6.60 | 5.78 | % | 0.06 | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.02 | 4/7/2026 3:59:41 PM EST | |||
| 92.50 | 5.25 | 7.15 | 6.20 | 6.24 | +0.30 | +5.06% | 0.07 | 1 | 618 | 0.57 | -0.95 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 93.00 | 5.65 | 7.65 | 6.65 | % | 0.07 | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.01 | 4/7/2026 3:59:41 PM EST | |||
| 94.00 | 6.85 | 8.65 | 7.75 | % | 0.08 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/7/2026 3:59:41 PM EST | |||
| 95.00 | 7.60 | 9.70 | 8.65 | 8.96 | +0.40 | +4.68% | 0.09 | 8 | 171 | 0.70 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 96.00 | 8.80 | 10.65 | 9.73 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 97.00 | 9.85 | 12.20 | 11.03 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 97.50 | 9.90 | 12.20 | 11.05 | 11.34 | +0.04 | +0.36% | 0.11 | 6 | 162 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:41 PM EST |
| 98.00 | 10.60 | 12.65 | 11.63 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 99.00 | 11.15 | 13.70 | 12.43 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 100.00 | 12.15 | 14.60 | 13.38 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:41 PM EST |
| 105.00 | 17.40 | 19.70 | 18.55 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:41 PM EST |
| 110.00 | 22.05 | 25.15 | 23.60 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 115.00 | 27.00 | 30.20 | 28.60 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 120.00 | 31.75 | 35.30 | 33.53 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 125.00 | 37.05 | 40.20 | 38.63 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 130.00 | 42.15 | 45.20 | 43.68 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 135.00 | 46.50 | 50.20 | 48.35 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST | |||
| 140.00 | 51.95 | 55.30 | 53.63 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:41 PM EST |