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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.05 | 45.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 38.55 | 42.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 36.10 | 40.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 31.10 | 35.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 26.15 | 30.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 21.80 | 24.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 17.50 | 19.70 | 20.04 | +1.04 | +5.48% | 8 | 1 | 0.46 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 72.50 | 14.50 | 17.15 | 16.60 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 11.85 | 15.20 | 15.85 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.95 | 0.01 | -0.02 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 10.75 | 11.35 | 12.82 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.92 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 7.65 | 8.95 | 8.30 | -5.05 | -37.83% | 1 | 257 | 0.18 | 0.87 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 6.45 | 6.70 | 6.45 | -0.75 | -10.42% | 1 | 397 | 0.23 | 0.80 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 4.55 | 5.65 | 4.60 | -0.40 | -8.00% | 7 | 349 | 0.21 | 0.69 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.50 | 2.95 | 3.10 | 3.25 | -0.21 | -6.07% | 12 | 734 | 0.21 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 1.72 | 1.84 | 1.79 | -0.20 | -10.05% | 152 | 2,576 | 0.20 | 0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.50 | 0.91 | 0.97 | 0.94 | -0.22 | -18.97% | 233 | 3,140 | 0.19 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.41 | 0.47 | 0.48 | -0.06 | -11.12% | 51 | 2,262 | 0.19 | 0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.50 | 0.17 | 0.22 | 0.20 | -0.04 | -16.67% | 1 | 1,258 | 0.19 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 8 | 9,078 | 0.18 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 312 | 0.39 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.25 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.11 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.11 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.11 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.38 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.68 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.68 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.68 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.48 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.49 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.52 | 0.06 | 0.00 | 0.00% | 0 | 241 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.03 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 154 | 0.45 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 72.50 | 0.06 | 0.97 | 0.24 | 0.00 | 0.00% | 0 | 120 | 0.37 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.19 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 458 | 0.29 | -0.05 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 0.30 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 175 | 0.26 | -0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.53 | 0.65 | 0.47 | +0.05 | +11.91% | 7 | 1,975 | 0.25 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 0.88 | 0.99 | 0.83 | +0.19 | +29.69% | 8 | 542 | 0.23 | -0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 1.48 | 1.54 | 1.40 | +0.33 | +30.85% | 17 | 3,284 | 0.22 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.50 | 2.36 | 2.49 | 2.25 | +0.37 | +19.69% | 30 | 952 | 0.21 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 3.65 | 3.80 | 3.65 | +0.55 | +17.75% | 16 | 1,473 | 0.20 | -0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.50 | 5.05 | 5.95 | 4.68 | 0.00 | 0.00% | 0 | 714 | 0.21 | -0.74 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 7.00 | 7.65 | 7.05 | +0.20 | +2.92% | 1 | 381 | 0.20 | -0.86 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.50 | 9.00 | 10.10 | 9.40 | 0.00 | 0.00% | 0 | 333 | 0.22 | -0.93 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 10.15 | 14.05 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 15.40 | 18.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 20.30 | 23.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 25.15 | 29.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 30.65 | 32.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 35.15 | 39.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 40.25 | 44.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 45.15 | 49.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |