Options Chain for MEDTRONIC PLC SHS (MDT) - $98.49 as of 2/19/2026 12:11:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.75 | 44.90 | 42.83 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 60.00 | 35.80 | 39.90 | 37.85 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 65.00 | 30.75 | 34.95 | 32.85 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 70.00 | 26.05 | 29.95 | 28.00 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 75.00 | 20.90 | 25.00 | 22.95 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 80.00 | 16.70 | 19.45 | 18.08 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 85.00 | 11.85 | 14.55 | 13.20 | % | 0.16 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 86.00 | 11.30 | 13.60 | 12.45 | % | 0.14 | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 87.00 | 10.05 | 12.65 | 11.35 | % | 0.13 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 88.00 | 9.40 | 11.70 | 10.55 | % | 0.12 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 89.00 | 8.50 | 10.80 | 9.65 | % | 0.11 | 0 | 0 | 0.44 | 0.89 | 0.03 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 90.00 | 7.55 | 9.90 | 8.73 | % | 0.10 | 0 | 0 | 0.42 | 0.85 | 0.03 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 91.00 | 7.00 | 9.00 | 8.00 | % | 0.09 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 92.00 | 5.80 | 8.15 | 6.98 | % | 0.08 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 93.00 | 4.95 | 7.30 | 6.13 | % | 0.07 | 0 | 0 | 0.39 | 0.75 | 0.04 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 94.00 | 5.00 | 5.70 | 5.35 | % | 0.06 | 0 | 0 | 0.34 | 0.72 | 0.04 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 95.00 | 4.30 | 5.00 | 4.65 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.04 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 96.00 | 3.65 | 4.35 | 4.00 | 4.04 | +0.30 | +8.03% | 0.04 | 1 | 31 | 0.23 | 0.63 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 10:59:06 AM EST |
| 97.00 | 3.05 | 3.75 | 3.40 | % | 0.04 | 0 | 0 | 0.23 | 0.58 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 98.00 | 2.52 | 3.20 | 2.86 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.23 | 0.53 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 10:59:06 AM EST |
| 99.00 | 2.06 | 2.72 | 2.39 | % | 0.02 | 0 | 0 | 0.22 | 0.47 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 100.00 | 1.63 | 2.29 | 1.96 | % | 0.02 | 0 | 0 | 0.22 | 0.42 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 101.00 | 1.26 | 1.93 | 1.60 | % | 0.02 | 0 | 0 | 0.22 | 0.37 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 102.00 | 0.99 | 1.63 | 1.31 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.32 | 0.05 | -0.03 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 103.00 | 0.75 | 1.32 | 1.04 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.27 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 10:59:06 AM EST |
| 104.00 | 0.54 | 1.11 | 0.83 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.04 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 105.00 | 0.00 | 1.16 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.19 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 10:59:06 AM EST |
| 106.00 | 0.29 | 0.99 | 0.64 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | 0.16 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 107.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.28 | 0.13 | 0.03 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 112.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 113.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 114.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 116.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM 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 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 70.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 88.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 89.00 | 0.47 | 1.06 | 0.77 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.11 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 90.00 | 0.25 | 1.16 | 0.71 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.15 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 91.00 | 0.50 | 1.16 | 0.83 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.18 | 0.03 | -0.03 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 92.00 | 0.88 | 1.27 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.21 | 0.03 | -0.03 | 2/18/2026 | 2/19/2026 10:59:06 AM EST |
| 93.00 | 1.09 | 1.52 | 1.31 | % | 0.01 | 0 | 0 | 0.25 | -0.25 | 0.04 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 94.00 | 1.32 | 1.74 | 1.53 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.04 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 95.00 | 1.65 | 2.02 | 1.84 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.33 | 0.04 | -0.03 | 2/17/2026 | 2/19/2026 10:59:06 AM EST |
| 96.00 | 2.00 | 2.36 | 2.18 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 97.00 | 2.41 | 2.91 | 2.66 | % | 0.03 | 0 | 0 | 0.23 | -0.42 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 98.00 | 2.90 | 3.45 | 3.18 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 99.00 | 3.45 | 3.90 | 3.68 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.53 | 0.05 | -0.03 | 2/13/2026 | 2/19/2026 10:59:06 AM EST |
| 100.00 | 4.05 | 4.45 | 4.25 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 101.00 | 4.70 | 5.40 | 5.05 | % | 0.05 | 0 | 0 | 0.22 | -0.63 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 102.00 | 5.10 | 5.90 | 5.50 | % | 0.05 | 0 | 0 | 0.22 | -0.69 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 103.00 | 5.15 | 7.35 | 6.25 | % | 0.06 | 0 | 0 | 0.34 | -0.73 | 0.05 | -0.03 | 2/19/2026 10:59:06 AM EST | |||
| 104.00 | 5.20 | 9.20 | 7.20 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 105.00 | 6.10 | 10.15 | 8.13 | % | 0.08 | 0 | 0 | 0.40 | -0.81 | 0.04 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 106.00 | 6.95 | 11.05 | 9.00 | % | 0.08 | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 107.00 | 7.90 | 11.80 | 9.85 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 108.00 | 8.80 | 12.90 | 10.85 | % | 0.10 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 2/19/2026 10:59:06 AM EST | |||
| 109.00 | 9.75 | 13.65 | 11.70 | % | 0.11 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 110.00 | 10.70 | 14.75 | 12.73 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 111.00 | 11.65 | 15.75 | 13.70 | % | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 112.00 | 12.65 | 16.55 | 14.60 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 113.00 | 13.60 | 17.80 | 15.70 | % | 0.14 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 2/19/2026 10:59:06 AM EST | |||
| 114.00 | 14.60 | 18.70 | 16.65 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 115.00 | 15.55 | 19.65 | 17.60 | % | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 116.00 | 16.55 | 20.70 | 18.63 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 2/19/2026 10:59:06 AM EST | |||
| 120.00 | 20.50 | 24.65 | 22.58 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:06 AM EST |