Options Chain for MEDTRONIC PLC SHS (MDT) - $77.60 as of 5/7/2026 2:28:34 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 12.35 | 15.55 | 13.95 | % | 0.21 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 5/7/2026 4:00:02 PM EST | |||
| 66.00 | 11.40 | 14.55 | 12.98 | % | 0.20 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 67.00 | 10.45 | 13.60 | 12.03 | % | 0.18 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 68.00 | 9.50 | 12.70 | 11.10 | % | 0.16 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 69.00 | 8.20 | 11.80 | 10.00 | % | 0.14 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 70.00 | 7.05 | 11.15 | 9.10 | % | 0.13 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 71.00 | 6.20 | 10.15 | 8.18 | % | 0.12 | 0 | 0 | 0.53 | 0.82 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 72.00 | 5.95 | 9.30 | 7.63 | % | 0.11 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 73.00 | 5.15 | 8.50 | 6.83 | % | 0.09 | 0 | 0 | 0.49 | 0.76 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 74.00 | 4.35 | 7.80 | 6.08 | % | 0.08 | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 75.00 | 3.65 | 7.10 | 5.38 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 76.00 | 3.05 | 6.45 | 4.75 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 77.00 | 2.34 | 5.85 | 4.10 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.05 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 78.00 | 1.67 | 5.35 | 3.51 | % | 0.04 | 0 | 0 | 0.28 | 0.55 | 0.05 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 79.00 | 1.21 | 4.95 | 3.08 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 80.00 | 1.90 | 2.83 | 2.37 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 81.00 | 0.25 | 2.82 | 1.54 | % | 0.02 | 0 | 0 | 0.21 | 0.39 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 82.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.45 | 0.35 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 83.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.46 | 0.30 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 84.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 85.00 | 0.49 | 1.20 | 0.85 | 0.44 | % | 0.01 | 1 | 0 | 0.25 | 0.20 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 86.00 | 0.00 | 2.73 | 1.37 | % | 0.02 | 0 | 0 | 0.48 | 0.18 | 0.03 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.03 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 88.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.03 | -0.01 | 5/7/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.02 | -0.01 | 5/7/2026 4:00:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.16 | 2.40 | 1.28 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 5/7/2026 4:00:02 PM EST | |||
| 66.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.01 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 71.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.21 | 0.03 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.49 | -0.28 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 75.00 | 0.20 | 4.05 | 2.13 | 2.00 | % | 0.03 | 1 | 0 | 0.30 | -0.32 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 76.00 | 0.42 | 2.97 | 1.70 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 77.00 | 0.86 | 4.65 | 2.76 | % | 0.04 | 0 | 0 | 0.30 | -0.41 | 0.05 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 78.00 | 2.63 | 4.85 | 3.74 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.05 | -0.04 | 5/7/2026 4:00:02 PM EST | |||
| 79.00 | 1.69 | 5.45 | 3.57 | % | 0.05 | 0 | 0 | 0.29 | -0.50 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 80.00 | 3.20 | 4.70 | 3.95 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 81.00 | 3.05 | 6.35 | 4.70 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 82.00 | 3.75 | 6.25 | 5.00 | 5.05 | % | 0.06 | 10 | 0 | 0.35 | -0.65 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 83.00 | 4.50 | 7.60 | 6.05 | % | 0.07 | 0 | 0 | 0.41 | -0.70 | 0.05 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 84.00 | 5.30 | 8.35 | 6.83 | % | 0.08 | 0 | 0 | 0.42 | -0.74 | 0.04 | -0.03 | 5/7/2026 4:00:02 PM EST | |||
| 85.00 | 6.10 | 8.65 | 7.38 | % | 0.09 | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 86.00 | 6.95 | 9.65 | 8.30 | % | 0.10 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 87.00 | 7.80 | 11.00 | 9.40 | % | 0.11 | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.02 | 5/7/2026 4:00:02 PM EST | |||
| 88.00 | 8.70 | 11.85 | 10.28 | % | 0.12 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 5/7/2026 4:00:02 PM EST | |||
| 89.00 | 9.65 | 12.75 | 11.20 | % | 0.13 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 5/7/2026 4:00:02 PM EST |