Options Chain for MEDTRONIC PLC SHS (MDT) - $89.94 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.25 | 42.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 33.25 | 37.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 28.20 | 32.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 23.30 | 27.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 18.35 | 21.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 74.00 | 14.50 | 17.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 13.55 | 17.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 76.00 | 13.35 | 15.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 77.00 | 12.40 | 14.75 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 78.00 | 11.35 | 13.75 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 79.00 | 10.20 | 12.75 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 8.60 | 12.35 | % | 0 | 0 | 0.40 | 0.96 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 81.00 | 8.15 | 10.75 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 82.00 | 7.40 | 10.40 | % | 0 | 0 | 0.35 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 83.00 | 6.50 | 8.80 | % | 0 | 0 | 0.28 | 0.87 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 84.00 | 6.50 | 7.60 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.84 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 5.25 | 6.20 | 5.83 | +3.33 | +133.20% | 1 | 2 | 0.22 | 0.80 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 86.00 | 4.75 | 6.00 | 5.50 | +2.00 | +57.15% | 5 | 8 | 0.23 | 0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 87.00 | 2.99 | 5.60 | 2.22 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.70 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 88.00 | 3.35 | 3.70 | 2.97 | +1.15 | +63.19% | 1 | 3 | 0.21 | 0.64 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 89.00 | 1.04 | 2.90 | 2.51 | +1.51 | +151.00% | 5 | 6 | 0.12 | 0.57 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 2.10 | 3.20 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.50 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 91.00 | 1.62 | 2.03 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.18 | 0.43 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 92.00 | 1.22 | 2.43 | 1.14 | +0.67 | +142.56% | 1 | 4 | 0.18 | 0.36 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 0.18 | 0.29 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 94.00 | 0.64 | 0.85 | 0.70 | % | 10 | 0 | 0.18 | 0.22 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 95.00 | 0.44 | 1.47 | 0.55 | +0.30 | +120.00% | 1 | 11 | 0.23 | 0.17 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 96.00 | 0.20 | 1.76 | % | 0 | 0 | 0.27 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 97.00 | 0.00 | 1.65 | % | 0 | 0 | 0.40 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 1.59 | % | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 1.52 | % | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 101.00 | 0.00 | 1.48 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 1.47 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 1.46 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 0.00 | 2.23 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.23 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.21 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.41 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.44 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 1.31 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.33 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.32 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.38 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 1.41 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.39 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 76.00 | 0.00 | 2.11 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 77.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 78.00 | 0.00 | 1.49 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 79.00 | 0.00 | 0.49 | % | 0 | 0 | 0.32 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.04 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 81.00 | 0.00 | 0.67 | % | 0 | 0 | 0.30 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 82.00 | 0.24 | 1.79 | % | 0 | 0 | 0.35 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 83.00 | 0.31 | 0.59 | 0.41 | -0.64 | -60.96% | 1 | 3 | 0.22 | -0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 84.00 | 0.40 | 1.97 | % | 0 | 0 | 0.23 | -0.16 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.41 | 1.95 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.20 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 86.00 | 0.85 | 1.22 | % | 0 | 0 | 0.20 | -0.25 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 87.00 | 1.11 | 1.83 | 2.46 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.30 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 1.76 | % | 0 | 0 | 0.19 | -0.36 | 0.06 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 89.00 | 1.77 | 1.93 | % | 0 | 0 | 0.19 | -0.43 | 0.07 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 2.20 | 2.83 | 3.73 | 0.00 | 0.00% | 0 | 11 | 0.19 | -0.50 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 91.00 | 2.74 | 3.20 | % | 0 | 0 | 0.20 | -0.57 | 0.07 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 92.00 | 3.30 | 3.70 | % | 0 | 0 | 0.19 | -0.64 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 93.00 | 2.66 | 4.45 | % | 0 | 0 | 0.13 | -0.71 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 94.00 | 4.40 | 5.30 | % | 0 | 0 | 0.16 | -0.78 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 4.70 | 7.35 | 6.93 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.83 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 96.00 | 5.60 | 7.55 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 97.00 | 6.25 | 8.95 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 98.00 | 7.15 | 9.60 | % | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 7.70 | 11.40 | % | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 8.85 | 11.45 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 101.00 | 10.25 | 12.45 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 11.05 | 13.50 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 12.00 | 14.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 12.30 | 16.30 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 13.35 | 17.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 18.30 | 22.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 23.20 | 27.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 28.15 | 32.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |