Options Chain for MEDTRONIC PLC SHS (MDT) - $87.63 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.25 | 39.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 31.25 | 34.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 26.00 | 29.95 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 21.60 | 24.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 16.05 | 20.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 11.85 | 14.55 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 76.00 | 10.25 | 14.15 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 9.25 | 13.05 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 78.00 | 8.20 | 12.15 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 7.45 | 11.15 | % | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 6.55 | 10.30 | % | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 81.00 | 6.60 | 8.20 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 6.20 | 6.85 | % | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 83.00 | 5.20 | 6.00 | 7.18 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.82 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 4.45 | 4.85 | % | 0 | 0 | 0.22 | 0.77 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 3.20 | 4.00 | % | 0 | 0 | 0.18 | 0.72 | 0.06 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 86.00 | 3.15 | 3.45 | % | 0 | 0 | 0.23 | 0.65 | 0.07 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 87.00 | 2.50 | 2.65 | 2.91 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.59 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.93 | 2.09 | 2.22 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.51 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 1.45 | 1.68 | 1.50 | -0.45 | -23.08% | 3 | 18 | 0.21 | 0.43 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 1.09 | 1.21 | 1.25 | -0.23 | -15.55% | 6 | 29 | 0.20 | 0.36 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 0.78 | 1.17 | 0.70 | % | 3 | 0 | 0.21 | 0.28 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 92.00 | 0.54 | 0.64 | 0.50 | -0.27 | -35.07% | 1 | 29 | 0.20 | 0.22 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 0.32 | 0.53 | 0.49 | 0.00 | 0.00% | 0 | 222 | 0.20 | 0.16 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.12 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 485 | 0.18 | 0.08 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.17 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.06 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.23 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.04 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 0.05 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 1.31 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.16 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.29 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.29 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 106.00 | 0.00 | 2.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.88 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.33 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.21 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.31 | % | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.32 | % | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.09 | 0.41 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.08 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 0.11 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.11 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 82.00 | 0.40 | 0.69 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.14 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 0.57 | 0.64 | 0.45 | -0.04 | -8.17% | 2 | 1 | 0.24 | -0.18 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 0.44 | 0.83 | 0.59 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.23 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.98 | 1.07 | 0.98 | +0.19 | +24.06% | 3 | 12 | 0.23 | -0.28 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 1.28 | 1.38 | 1.40 | % | 2 | 0 | 0.23 | -0.35 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 87.00 | 1.40 | 1.75 | 1.69 | +0.37 | +28.03% | 4 | 412 | 0.22 | -0.41 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.81 | 2.19 | 1.90 | +0.33 | +21.02% | 2 | 215 | 0.21 | -0.49 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 2.61 | 2.81 | 2.14 | 0.00 | 0.00% | 0 | 528 | 0.22 | -0.57 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.88 | 3.40 | 2.57 | 0.00 | 0.00% | 0 | 173 | 0.20 | -0.64 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 3.80 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.72 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 4.25 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 27 | 0.19 | -0.78 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 4.90 | 5.90 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.18 | -0.84 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 4.35 | 8.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.88 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 5.30 | 8.95 | 3.19 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.92 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 6.25 | 10.15 | % | 0 | 0 | 0.37 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 97.00 | 7.35 | 11.15 | % | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 98.00 | 8.70 | 11.65 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 99.00 | 9.15 | 13.15 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 10.15 | 14.15 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 11.15 | 15.15 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 12.70 | 15.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 13.15 | 17.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 14.70 | 17.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 15.15 | 19.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 106.00 | 16.90 | 19.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 20.25 | 24.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 25.25 | 28.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 30.20 | 34.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |