Options Chain for MEDTRONIC PLC SHS (MDT) - $83.45 as of 5/5/2025 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.15 | 35.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 27.30 | 30.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 21.60 | 25.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 17.20 | 20.65 | 17.53 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 11.75 | 15.65 | 13.37 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.99 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 10.75 | 14.55 | 13.44 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.98 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 72.00 | 9.75 | 13.55 | 12.75 | +0.17 | +1.36% | 5 | 20 | 0.87 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 9.35 | 12.25 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.96 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 8.50 | 11.80 | 9.85 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.94 | 0.02 | -0.03 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 6.90 | 10.80 | 10.30 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.91 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 7.40 | 8.40 | 8.65 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.88 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 6.80 | 8.15 | 6.83 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.86 | 0.03 | -0.05 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 6.05 | 7.15 | 6.85 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.82 | 0.04 | -0.06 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 5.10 | 5.40 | 6.60 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.78 | 0.05 | -0.06 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 4.40 | 5.55 | 4.76 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.74 | 0.05 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 3.45 | 3.85 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.68 | 0.06 | -0.07 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 3.05 | 3.20 | 3.20 | -0.65 | -16.89% | 2 | 52 | 0.30 | 0.62 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 2.43 | 2.57 | 2.44 | -1.11 | -31.27% | 69 | 91 | 0.29 | 0.56 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 1.90 | 2.04 | 2.17 | -0.32 | -12.86% | 6 | 51 | 0.28 | 0.49 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 1.43 | 1.59 | 1.67 | -0.37 | -18.14% | 10 | 379 | 0.28 | 0.41 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 1.06 | 1.19 | 1.08 | -0.41 | -27.52% | 104 | 61 | 0.27 | 0.34 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 0.74 | 0.86 | 0.92 | -0.22 | -19.30% | 6 | 68 | 0.27 | 0.27 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 0.51 | 0.67 | 0.53 | -0.22 | -29.34% | 21 | 111 | 0.27 | 0.21 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 0.33 | 0.43 | 0.45 | -0.20 | -30.77% | 4 | 33 | 0.26 | 0.16 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.21 | 0.27 | 0.40 | +0.03 | +8.11% | 1 | 261 | 0.26 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.11 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.08 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 0.07 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 0.01 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.36 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 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 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.53 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.01 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 0.08 | 0.39 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 0.15 | 0.24 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 0.18 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.04 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 0.05 | 0.74 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.06 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.27 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 126 | 0.38 | -0.09 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.33 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.12 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 0.42 | 0.48 | 0.42 | +0.09 | +27.28% | 3 | 7,630 | 0.35 | -0.14 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 0.53 | 0.61 | 0.47 | -0.16 | -25.40% | 3 | 60 | 0.34 | -0.18 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 0.68 | 0.77 | 0.75 | +0.02 | +2.74% | 1 | 41 | 0.33 | -0.22 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.88 | 0.97 | 0.97 | +0.07 | +7.78% | 501 | 154 | 0.32 | -0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 1.13 | 1.23 | 0.96 | 0.00 | 0.00% | 0 | 43 | 0.31 | -0.32 | 0.06 | -0.07 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 1.37 | 1.56 | 1.28 | -0.18 | -12.33% | 58 | 16 | 0.30 | -0.38 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 1.76 | 1.94 | 1.92 | +0.20 | +11.63% | 1,009 | 24 | 0.30 | -0.44 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 2.21 | 2.41 | 1.83 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.51 | 0.07 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 2.81 | 3.05 | 2.64 | +0.33 | +14.29% | 2 | 40 | 0.29 | -0.59 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 2.89 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.66 | 0.07 | -0.06 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 3.10 | 4.60 | 3.93 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.73 | 0.06 | -0.05 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 4.85 | 5.10 | 4.44 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.79 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 89.00 | 5.45 | 6.40 | 5.25 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.84 | 0.05 | -0.04 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 6.30 | 7.25 | 6.00 | 0.00 | 0.00% | 0 | 183 | 0.41 | -0.88 | 0.04 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 6.30 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.92 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 7.25 | 10.55 | 7.74 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.94 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 7.60 | 11.05 | 9.99 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 94.00 | 8.60 | 12.55 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 9.60 | 13.20 | 13.44 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 96.00 | 10.60 | 14.50 | 13.17 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 97.00 | 11.60 | 15.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 98.00 | 12.60 | 16.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 99.00 | 13.60 | 16.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 14.60 | 17.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 19.65 | 23.55 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 24.60 | 27.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 30.35 | 33.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 34.60 | 38.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |