Options Chain for MEDTRONIC PLC SHS (MDT) - $86.19 as of 4/19/2026 4:46:29 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 | 29.10 | 31.35 | 30.23 | 30.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 60.00 | 23.90 | 26.35 | 25.13 | % | 0.42 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 65.00 | 19.05 | 20.30 | 19.68 | % | 0.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 70.00 | 14.15 | 15.80 | 14.98 | 17.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 9:59:03 AM EST |
| 74.00 | 10.15 | 11.35 | 10.75 | % | 0.15 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 75.00 | 9.20 | 10.20 | 9.70 | % | 0.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 76.00 | 8.20 | 9.20 | 8.70 | % | 0.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 77.00 | 7.00 | 7.80 | 7.40 | 8.03 | -0.76 | -8.65% | 0.10 | 1 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 78.00 | 6.00 | 7.25 | 6.63 | 7.13 | -0.76 | -9.64% | 0.08 | 1 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 79.00 | 5.25 | 6.45 | 5.85 | % | 0.07 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 80.00 | 4.30 | 5.35 | 4.83 | 4.39 | % | 0.06 | 1,619 | 0 | 0.85 | 0.98 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 9:59:03 AM EST | |
| 81.00 | 3.15 | 3.85 | 3.50 | 3.52 | % | 0.04 | 1 | 0 | 1.02 | 0.98 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 9:59:03 AM EST | |
| 82.00 | 2.26 | 2.72 | 2.49 | % | 0.03 | 0 | 0 | 0.81 | 0.92 | 0.07 | -0.05 | 4/21/2026 9:59:03 AM EST | |||
| 83.00 | 1.59 | 1.93 | 1.76 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | 0.81 | 0.11 | -0.10 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 84.00 | 0.92 | 2.02 | 1.47 | 1.52 | -0.70 | -31.54% | 0.02 | 1 | 2 | 0.45 | 0.70 | 0.15 | -0.12 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 85.00 | 0.43 | 0.74 | 0.59 | 0.51 | -0.65 | -56.04% | 0.01 | 23 | 29 | 0.26 | 0.54 | 0.18 | -0.13 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 86.00 | 0.20 | 0.49 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.29 | 0.36 | 0.17 | -0.12 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 87.00 | 0.03 | 0.18 | 0.11 | 0.15 | -0.16 | -51.62% | 0.00 | 26 | 190 | 0.28 | 0.20 | 0.13 | -0.09 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 88.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 165 | 0.36 | 0.10 | 0.08 | -0.05 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 89.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 788 | 0.39 | 0.04 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 133 | 598 | 0.35 | 0.01 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 91.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 92.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 93.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:03 AM EST |
| 94.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 96.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 97.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 98.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 99.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 2.12 | 1.06 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 9:59:03 AM EST |
| 101.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 102.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 103.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 104.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 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 | 0.70 | 0.35 | 0.30 | % | 0.01 | 3 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:03 AM EST | |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 74.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:03 AM EST | |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:03 AM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:03 AM EST |
| 77.00 | 0.02 | 0.13 | 0.08 | 0.17 | +0.12 | +240.00% | 0.00 | 6 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 78.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 79.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:59:03 AM EST |
| 80.00 | 0.04 | 0.12 | 0.08 | 0.19 | +0.11 | +137.50% | 0.00 | 1 | 67 | 0.48 | -0.02 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 81.00 | 0.00 | 0.67 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | -0.02 | 0.04 | -0.02 | 4/17/2026 | 4/21/2026 9:59:03 AM EST |
| 82.00 | 0.10 | 0.32 | 0.21 | 0.22 | +0.07 | +46.67% | 0.00 | 2 | 59 | 0.48 | -0.08 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 83.00 | 0.32 | 0.60 | 0.46 | 0.40 | +0.15 | +60.00% | 0.01 | 13 | 58 | 0.27 | -0.19 | 0.11 | -0.10 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 84.00 | 0.63 | 0.85 | 0.74 | 0.75 | +0.25 | +50.00% | 0.01 | 14 | 157 | 0.27 | -0.30 | 0.15 | -0.12 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 85.00 | 1.13 | 1.44 | 1.29 | 1.29 | +0.54 | +72.00% | 0.02 | 10 | 145 | 0.27 | -0.46 | 0.18 | -0.13 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 86.00 | 1.62 | 2.06 | 1.84 | 1.86 | +0.50 | +36.77% | 0.02 | 7 | 489 | 0.31 | -0.64 | 0.17 | -0.12 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 87.00 | 2.45 | 3.05 | 2.75 | 2.71 | +0.85 | +45.70% | 0.03 | 15 | 251 | 0.49 | -0.80 | 0.13 | -0.09 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 88.00 | 2.58 | 4.20 | 3.39 | 3.18 | +1.05 | +49.30% | 0.04 | 11 | 115 | 0.62 | -0.90 | 0.08 | -0.05 | 4/21/2026 | 4/21/2026 9:59:03 AM EST |
| 89.00 | 3.20 | 4.85 | 4.03 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.79 | -0.96 | 0.04 | -0.03 | 4/17/2026 | 4/21/2026 9:59:03 AM EST |
| 90.00 | 4.15 | 5.85 | 5.00 | 3.66 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.81 | -0.99 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 9:59:03 AM EST |
| 91.00 | 4.75 | 7.30 | 6.03 | 4.94 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:03 AM EST |
| 92.00 | 5.65 | 9.55 | 7.60 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 9:59:03 AM EST |
| 93.00 | 6.65 | 10.60 | 8.63 | 7.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 9:59:03 AM EST |
| 94.00 | 7.65 | 11.60 | 9.63 | 7.32 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 9:59:03 AM EST |
| 95.00 | 8.65 | 12.60 | 10.63 | 7.76 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:03 AM EST |
| 96.00 | 9.65 | 13.60 | 11.63 | 7.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:03 AM EST |
| 97.00 | 10.65 | 14.60 | 12.63 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 9:59:03 AM EST |
| 98.00 | 11.65 | 15.60 | 13.63 | 11.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 9:59:03 AM EST |
| 99.00 | 12.65 | 16.60 | 14.63 | 11.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 9:59:03 AM EST |
| 100.00 | 13.65 | 17.60 | 15.63 | 13.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 9:59:03 AM EST |
| 101.00 | 14.65 | 18.60 | 16.63 | % | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 102.00 | 15.65 | 19.60 | 17.63 | 16.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 9:59:03 AM EST |
| 103.00 | 16.65 | 20.60 | 18.63 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 104.00 | 17.65 | 21.60 | 19.63 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 105.00 | 18.65 | 22.10 | 20.38 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 106.00 | 19.65 | 23.10 | 21.38 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 107.00 | 20.65 | 24.10 | 22.38 | % | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 108.00 | 21.65 | 25.10 | 23.38 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 110.00 | 23.65 | 27.10 | 25.38 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 115.00 | 28.65 | 31.80 | 30.23 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 120.00 | 33.65 | 36.80 | 35.23 | % | 0.29 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 125.00 | 38.65 | 41.40 | 40.03 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST | |||
| 130.00 | 43.65 | 46.20 | 44.93 | % | 0.35 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:03 AM EST |