Options Chain for MEDTRONIC PLC SHS (MDT) - $82.98 as of 5/30/2025 9:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.15 | 45.25 | 41.18 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 39.35 | 42.10 | 39.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 36.90 | 39.70 | 38.15 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 34.40 | 37.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 31.25 | 35.10 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 26.25 | 30.15 | 29.15 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 22.95 | 24.00 | 22.74 | +1.74 | +8.29% | 3 | 91 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 16.85 | 19.75 | 16.95 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 12.10 | 14.30 | 16.01 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 8.90 | 12.30 | 14.15 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 74.00 | 8.00 | 11.35 | 8.31 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 7.75 | 9.40 | 5.70 | 0.00 | 0.00% | 0 | 249 | 0.47 | 0.94 | 0.02 | -0.03 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 76.00 | 5.55 | 9.40 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.92 | 0.03 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 77.00 | 4.70 | 7.80 | 5.39 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.90 | 0.03 | -0.03 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 5.10 | 6.35 | 4.90 | 0.00 | 0.00% | 0 | 181 | 0.30 | 0.88 | 0.04 | -0.03 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 78.00 | 5.40 | 5.60 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.87 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 79.00 | 4.05 | 4.75 | 4.62 | +1.53 | +49.52% | 1 | 0 | 0.20 | 0.82 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 3.10 | 3.80 | 3.60 | +0.50 | +16.13% | 5 | 348 | 0.18 | 0.77 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 81.00 | 2.77 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 64 | 0.21 | 0.70 | 0.08 | -0.04 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 82.00 | 2.02 | 2.63 | 2.34 | +0.48 | +25.81% | 22 | 151 | 0.22 | 0.62 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 1.69 | 2.02 | 1.96 | +0.41 | +26.46% | 58 | 1,707 | 0.19 | 0.57 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 83.00 | 1.39 | 1.74 | 1.65 | +0.36 | +27.91% | 35 | 44 | 0.19 | 0.52 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 84.00 | 0.91 | 1.41 | 1.16 | +0.22 | +23.41% | 64 | 338 | 0.20 | 0.42 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.69 | 0.80 | 0.74 | +0.22 | +42.31% | 44 | 3,400 | 0.19 | 0.31 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 86.00 | 0.43 | 0.50 | 0.48 | +0.11 | +29.73% | 26 | 73 | 0.18 | 0.22 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 87.00 | 0.12 | 0.31 | 0.30 | 0.00 | 0.00% | 1,615 | 2,166 | 0.18 | 0.14 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 0.06 | 0.24 | 0.16 | +0.02 | +14.29% | 31 | 3,387 | 0.17 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 88.00 | 0.14 | 0.19 | 0.16 | -0.03 | -15.79% | 44 | 111 | 0.18 | 0.09 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 89.00 | 0.09 | 0.13 | 0.12 | +0.06 | +100.00% | 44 | 52 | 0.19 | 0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 12 | 7,853 | 0.20 | 0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 91.00 | 0.01 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.26 | 0.02 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 2.17 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 92.50 | 0.04 | 0.27 | 0.06 | -0.44 | -88.00% | 26 | 4,477 | 0.26 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 93.00 | 0.02 | 1.51 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 94.00 | 0.02 | 1.11 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 0.13 | 0.05 | -0.03 | -37.50% | 31 | 6,135 | 0.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 96.00 | 0.02 | 2.16 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 97.00 | 0.02 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 97.50 | 0.01 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 3,798 | 0.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 98.00 | 0.01 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 151 | 11,140 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,402 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 230 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 227 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.34 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.58 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 221 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.78 | 0.12 | 0.00 | 0.00% | 0 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.04 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 1,130 | 0.37 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.13 | 0.07 | -0.02 | -22.23% | 4 | 572 | 0.35 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.03 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.18 | 0.13 | -0.07 | -35.00% | 27 | 1,428 | 0.28 | -0.06 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 76.00 | 0.13 | 0.28 | 0.20 | -0.38 | -65.52% | 1 | 1,216 | 0.27 | -0.08 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 77.00 | 0.18 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.10 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 0.22 | 0.25 | 0.23 | -0.05 | -17.86% | 8 | 1,889 | 0.23 | -0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 78.00 | 0.25 | 0.47 | 0.30 | -0.08 | -21.06% | 13 | 1,115 | 0.25 | -0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 79.00 | 0.34 | 0.67 | 0.35 | -0.17 | -32.70% | 4 | 5,140 | 0.24 | -0.18 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 0.48 | 0.55 | 0.53 | -0.16 | -23.19% | 49 | 7,377 | 0.20 | -0.23 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 81.00 | 0.69 | 0.85 | 0.78 | -0.53 | -40.46% | 15 | 4,460 | 0.20 | -0.30 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.00 | 0.95 | 1.14 | 1.14 | -0.16 | -12.31% | 38 | 573 | 0.19 | -0.38 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 1.16 | 1.38 | 1.21 | -0.44 | -26.67% | 49 | 3,918 | 0.19 | -0.43 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 83.00 | 1.34 | 1.56 | 1.56 | -0.43 | -21.61% | 30 | 34 | 0.19 | -0.48 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 84.00 | 1.66 | 2.12 | 2.08 | -0.53 | -20.31% | 1 | 43 | 0.17 | -0.58 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 2.46 | 2.76 | 2.52 | -0.94 | -27.17% | 9 | 3,129 | 0.18 | -0.69 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 86.00 | 2.93 | 3.60 | 5.25 | 0.00 | 0.00% | 0 | 536 | 0.15 | -0.78 | 0.09 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 87.00 | 3.50 | 5.15 | 5.82 | 0.00 | 0.00% | 0 | 41 | 0.20 | -0.86 | 0.07 | -0.02 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 4.30 | 4.80 | 5.40 | -1.00 | -15.63% | 1 | 5,210 | 0.14 | -0.88 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 88.00 | 3.00 | 6.90 | % | 0 | 0 | 0.51 | -0.91 | 0.05 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 89.00 | 4.00 | 7.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.94 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 5.90 | 7.50 | 8.06 | 0.00 | 0.00% | 0 | 1,471 | 0.37 | -0.96 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 91.00 | 7.15 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.02 | -0.01 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 92.00 | 7.75 | 10.85 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 92.50 | 8.95 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 319 | 0.35 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 93.00 | 8.85 | 11.85 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 94.00 | 9.00 | 12.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 10.40 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:04 PM EST |
| 96.00 | 10.95 | 14.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 97.00 | 11.95 | 15.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 97.50 | 12.45 | 15.85 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 98.00 | 12.95 | 16.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 14.95 | 18.90 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 20.15 | 23.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 25.00 | 28.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 29.95 | 33.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 34.75 | 38.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 40.00 | 43.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 45.05 | 48.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 50.35 | 53.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |