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 | 32.25 | 34.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 26.60 | 30.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 21.70 | 25.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 17.20 | 20.70 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 11.85 | 15.55 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 10.05 | 13.45 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 73.00 | 9.65 | 13.05 | % | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 9.60 | 10.60 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 7.75 | 10.25 | % | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 76.00 | 8.10 | 10.35 | % | 0 | 0 | 0.27 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 6.20 | 9.30 | % | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 78.00 | 5.20 | 8.60 | % | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 79.00 | 4.55 | 7.45 | % | 0 | 0 | 0.47 | 0.76 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 4.95 | 5.40 | % | 0 | 0 | 0.35 | 0.71 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 81.00 | 4.20 | 4.75 | % | 0 | 0 | 0.27 | 0.67 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 82.00 | 3.50 | 4.10 | % | 0 | 0 | 0.26 | 0.62 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 83.00 | 2.89 | 3.50 | % | 0 | 0 | 0.26 | 0.56 | 0.06 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 84.00 | 2.32 | 2.84 | % | 0 | 0 | 0.25 | 0.50 | 0.06 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 1.83 | 2.37 | % | 0 | 0 | 0.24 | 0.44 | 0.06 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 86.00 | 0.94 | 2.19 | % | 0 | 0 | 0.22 | 0.38 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 87.00 | 1.06 | 1.63 | % | 0 | 0 | 0.24 | 0.31 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 88.00 | 0.80 | 1.26 | % | 0 | 0 | 0.23 | 0.26 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 89.00 | 0.57 | 0.83 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.21 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.37 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.16 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.13 | 1.28 | % | 0 | 0 | 0.24 | 0.13 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 92.00 | 0.01 | 0.99 | % | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 0.00 | 0.74 | % | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 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 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.74 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 0.00 | 0.93 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 73.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 0.27 | 0.55 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.41 | 0.66 | 0.55 | +0.09 | +19.57% | 8 | 8 | 0.30 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.53 | 0.82 | % | 0 | 0 | 0.30 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 0.19 | 1.03 | % | 0 | 0 | 0.26 | -0.18 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 78.00 | 0.73 | 1.50 | % | 0 | 0 | 0.30 | -0.21 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 79.00 | 0.49 | 1.84 | % | 0 | 0 | 0.39 | -0.24 | 0.04 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.81 | 1.94 | % | 0 | 0 | 0.26 | -0.29 | 0.05 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 81.00 | 1.55 | 1.85 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.33 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 1.90 | 2.15 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.38 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 2.11 | 2.69 | % | 0 | 0 | 0.25 | -0.44 | 0.06 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 84.00 | 2.75 | 3.05 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.50 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 2.92 | 3.60 | % | 0 | 0 | 0.23 | -0.56 | 0.06 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 86.00 | 2.93 | 4.25 | % | 0 | 0 | 0.20 | -0.62 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 87.00 | 2.91 | 5.05 | % | 0 | 0 | 0.18 | -0.69 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 88.00 | 3.85 | 6.15 | % | 0 | 0 | 0.38 | -0.74 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 89.00 | 4.75 | 7.40 | % | 0 | 0 | 0.38 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 4.80 | 9.00 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 91.00 | 5.70 | 9.80 | % | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 92.00 | 6.65 | 10.70 | % | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 93.00 | 7.65 | 11.65 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 8.60 | 12.60 | % | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 9.65 | 13.60 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 96.00 | 10.60 | 14.60 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 14.55 | 18.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 19.55 | 23.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 24.55 | 28.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 29.55 | 33.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 34.55 | 38.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |