Options Chain for MEDTRONIC PLC SHS (MDT) - $86.16 as of 3/20/2026 8:08:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.95 | 40.80 | 38.88 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 50.00 | 34.45 | 38.30 | 36.38 | % | 0.73 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 55.00 | 29.45 | 33.30 | 31.38 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 60.00 | 24.45 | 28.30 | 26.38 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 65.00 | 19.45 | 23.40 | 21.43 | 31.05 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.78 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 3/20/2026 3:59:47 PM EST |
| 70.00 | 15.50 | 17.50 | 16.50 | 21.10 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.53 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/20/2026 3:59:47 PM EST |
| 75.00 | 10.70 | 12.90 | 11.80 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | 0.90 | 0.02 | -0.01 | 9/25/2025 | 3/20/2026 3:59:47 PM EST |
| 80.00 | 6.85 | 8.40 | 7.63 | 22.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.77 | 0.03 | -0.02 | 11/18/2025 | 3/20/2026 3:59:47 PM EST |
| 82.50 | 4.90 | 6.55 | 5.73 | 15.26 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | 0.68 | 0.04 | -0.03 | 2/19/2026 | 3/20/2026 3:59:47 PM EST |
| 85.00 | 3.70 | 3.85 | 3.78 | 3.63 | -0.57 | -13.58% | 0.04 | 4 | 134 | 0.25 | 0.57 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 87.50 | 2.41 | 2.57 | 2.49 | 2.38 | -0.62 | -20.67% | 0.03 | 49 | 126 | 0.24 | 0.44 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 90.00 | 1.42 | 1.59 | 1.51 | 1.50 | -0.20 | -11.77% | 0.02 | 12 | 279 | 0.23 | 0.32 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 92.50 | 0.64 | 1.08 | 0.86 | 0.87 | -0.21 | -19.45% | 0.01 | 22 | 246 | 0.23 | 0.21 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 95.00 | 0.35 | 0.78 | 0.57 | 0.50 | -0.10 | -16.67% | 0.01 | 33 | 622 | 0.23 | 0.13 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 97.50 | 0.09 | 0.55 | 0.32 | 0.40 | +0.02 | +5.27% | 0.00 | 4 | 781 | 0.23 | 0.08 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 100.00 | 0.12 | 0.39 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 30 | 2,674 | 0.25 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 105.00 | 0.03 | 0.20 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 0.27 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,705 | 0.42 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:47 PM EST |
| 125.00 | 0.01 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/20/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.36 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 75.00 | 0.17 | 0.75 | 0.46 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.28 | -0.10 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 80.00 | 1.16 | 1.31 | 1.24 | 1.14 | +0.08 | +7.55% | 0.02 | 24 | 181 | 0.27 | -0.23 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 82.50 | 1.79 | 1.94 | 1.87 | 2.00 | +0.49 | +32.45% | 0.02 | 19 | 181 | 0.26 | -0.32 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 85.00 | 2.45 | 2.92 | 2.69 | 2.75 | +0.25 | +10.00% | 0.03 | 14 | 1,358 | 0.23 | -0.43 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 87.50 | 3.85 | 4.10 | 3.98 | 3.87 | +0.62 | +19.08% | 0.05 | 43 | 1,003 | 0.23 | -0.56 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 90.00 | 5.45 | 6.15 | 5.80 | 5.47 | +1.67 | +43.95% | 0.06 | 2 | 735 | 0.24 | -0.68 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 92.50 | 7.35 | 8.05 | 7.70 | 7.00 | +0.24 | +3.55% | 0.08 | 5 | 612 | 0.23 | -0.79 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 95.00 | 8.60 | 10.35 | 9.48 | 7.22 | 0.00 | 0.00% | 0.10 | 0 | 492 | 0.31 | -0.87 | 0.03 | -0.01 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 97.50 | 10.80 | 12.75 | 11.78 | 9.39 | 0.00 | 0.00% | 0.12 | 0 | 808 | 0.34 | -0.92 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 100.00 | 12.45 | 16.25 | 14.35 | 12.37 | 0.00 | 0.00% | 0.14 | 0 | 951 | 0.49 | -0.95 | 0.01 | -0.01 | 3/11/2026 | 3/20/2026 3:59:47 PM EST |
| 105.00 | 17.35 | 21.35 | 19.35 | 9.25 | 0.00 | 0.00% | 0.18 | 0 | 74 | 0.57 | -0.99 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:47 PM EST |
| 110.00 | 22.35 | 26.35 | 24.35 | 10.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:47 PM EST |
| 115.00 | 27.25 | 31.20 | 29.23 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 120.00 | 32.30 | 36.20 | 34.25 | 24.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:47 PM EST |
| 125.00 | 37.40 | 41.20 | 39.30 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 130.00 | 42.40 | 46.20 | 44.30 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 135.00 | 47.45 | 51.20 | 49.33 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 140.00 | 52.30 | 56.20 | 54.25 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST |