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 | 36.10 | 40.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 31.00 | 35.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 26.05 | 30.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 21.40 | 24.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 16.10 | 20.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 11.65 | 14.75 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 76.00 | 10.35 | 14.15 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 9.30 | 13.20 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 78.00 | 8.30 | 12.35 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 7.40 | 11.35 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 6.45 | 10.45 | % | 0 | 0 | 0.39 | 0.89 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 81.00 | 6.85 | 8.25 | % | 0 | 0 | 0.25 | 0.86 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 6.00 | 7.30 | % | 0 | 0 | 0.23 | 0.83 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 83.00 | 5.30 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.79 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 4.80 | 5.10 | % | 0 | 0 | 0.23 | 0.75 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 3.20 | 4.30 | % | 0 | 0 | 0.17 | 0.70 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 86.00 | 3.35 | 3.65 | % | 0 | 0 | 0.22 | 0.64 | 0.06 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 87.00 | 2.60 | 2.91 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.58 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 2.16 | 2.32 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.52 | 0.07 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 1.63 | 1.97 | % | 0 | 0 | 0.20 | 0.45 | 0.07 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 1.09 | 1.39 | 1.61 | 0.00 | 0.00% | 0 | 797 | 0.19 | 0.38 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 0.92 | 1.08 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.31 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 0.55 | 0.74 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.24 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 0.40 | 0.56 | 0.48 | -0.08 | -14.29% | 2 | 2 | 0.19 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 0.33 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.14 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.23 | -0.25 | -52.09% | 2 | 4 | 0.20 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 0.14 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.07 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.29 | % | 0 | 0 | 0.23 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 1.31 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 1.33 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.32 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 1.31 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 1.31 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 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 | 1.45 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.02 | 1.28 | % | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 1.29 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.24 | % | 0 | 0 | 0.25 | -0.05 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 78.00 | 0.09 | 0.32 | % | 0 | 0 | 0.25 | -0.07 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 0.13 | 0.36 | % | 0 | 0 | 0.30 | -0.08 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.24 | -0.11 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 81.00 | 0.34 | 0.82 | % | 0 | 0 | 0.27 | -0.14 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 0.41 | 0.66 | % | 0 | 0 | 0.23 | -0.17 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 83.00 | 0.52 | 0.81 | 0.56 | 0.00 | 0.00% | 0 | 4,500 | 0.23 | -0.21 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 0.72 | 1.13 | % | 0 | 0 | 0.23 | -0.25 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.93 | 1.22 | 1.09 | +0.31 | +39.75% | 3 | 6 | 0.21 | -0.30 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 1.14 | 1.54 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.36 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 1.73 | 1.95 | 1.61 | -0.09 | -5.30% | 2 | 1 | 0.21 | -0.42 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 2.16 | 2.37 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.48 | 0.07 | -0.04 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 2.50 | 4.35 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.55 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.90 | 4.10 | 2.99 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.62 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 3.85 | 4.85 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.69 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 4.60 | 4.95 | 4.49 | +1.81 | +67.54% | 7 | 3 | 0.20 | -0.76 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 4.95 | 6.05 | 5.03 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.81 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 5.80 | 6.95 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.86 | 0.04 | -0.02 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 5.30 | 9.10 | % | 0 | 0 | 0.23 | -0.90 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 96.00 | 6.25 | 10.15 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 97.00 | 7.10 | 10.40 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 98.00 | 8.30 | 12.15 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 99.00 | 9.65 | 12.70 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 10.50 | 13.75 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 11.35 | 15.15 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 12.85 | 15.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 13.65 | 16.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 14.75 | 18.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 15.15 | 19.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 20.20 | 24.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 25.15 | 29.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 30.15 | 34.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |