Options Chain for MEDTRONIC PLC SHS (MDT) - $87.89 as of 3/26/2026 10:14:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 10.60 | 14.40 | 12.50 | % | 0.16 | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 77.00 | 10.10 | 13.40 | 11.75 | % | 0.15 | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 78.00 | 9.15 | 12.50 | 10.83 | % | 0.14 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 79.00 | 8.25 | 11.05 | 9.65 | % | 0.12 | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 80.00 | 7.35 | 10.55 | 8.95 | % | 0.11 | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 81.00 | 6.45 | 9.55 | 8.00 | % | 0.10 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 82.00 | 5.60 | 8.95 | 7.28 | % | 0.09 | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 83.00 | 4.75 | 8.25 | 6.50 | % | 0.08 | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 84.00 | 3.95 | 7.50 | 5.73 | % | 0.07 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 85.00 | 3.15 | 6.70 | 4.93 | % | 0.06 | 0 | 0 | 0.40 | 0.69 | 0.04 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 86.00 | 2.48 | 6.10 | 4.29 | % | 0.05 | 0 | 0 | 0.40 | 0.64 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 87.00 | 1.81 | 5.30 | 3.56 | % | 0.04 | 0 | 0 | 0.22 | 0.60 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 88.00 | 1.20 | 4.95 | 3.08 | % | 0.04 | 0 | 0 | 0.23 | 0.54 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 89.00 | 2.20 | 4.30 | 3.25 | 2.40 | % | 0.04 | 1 | 0 | 0.30 | 0.49 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 11:59:04 AM EST | |
| 90.00 | 0.25 | 3.90 | 2.08 | % | 0.02 | 0 | 0 | 0.22 | 0.43 | 0.06 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 91.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.37 | 0.38 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 92.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.40 | 0.33 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 93.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 94.00 | 0.00 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 95.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 96.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 97.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 98.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.03 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 99.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 100.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.62 | -0.04 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 77.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 78.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.57 | -0.07 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 79.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 80.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 81.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 82.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 83.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 84.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.44 | -0.26 | 0.04 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 85.00 | 0.01 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.04 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 86.00 | 0.17 | 3.80 | 1.99 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 87.00 | 0.56 | 4.15 | 2.36 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 88.00 | 0.77 | 4.55 | 2.66 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 89.00 | 1.38 | 5.00 | 3.19 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 90.00 | 3.40 | 4.40 | 3.90 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.06 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 91.00 | 2.68 | 6.05 | 4.37 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 92.00 | 3.55 | 6.70 | 5.13 | % | 0.06 | 0 | 0 | 0.38 | -0.67 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 93.00 | 4.35 | 7.40 | 5.88 | % | 0.06 | 0 | 0 | 0.39 | -0.72 | 0.05 | -0.03 | 3/26/2026 11:59:04 AM EST | |||
| 94.00 | 5.20 | 8.15 | 6.68 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 95.00 | 5.70 | 9.00 | 7.35 | % | 0.08 | 0 | 0 | 0.41 | -0.81 | 0.04 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 96.00 | 6.50 | 9.85 | 8.18 | % | 0.09 | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 97.00 | 7.40 | 10.95 | 9.18 | % | 0.09 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 3/26/2026 11:59:04 AM EST | |||
| 98.00 | 8.40 | 11.95 | 10.18 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 99.00 | 9.35 | 13.35 | 11.35 | % | 0.11 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST | |||
| 100.00 | 10.35 | 14.15 | 12.25 | % | 0.12 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 3/26/2026 11:59:04 AM EST |