Options Chain for MEDTRONIC PLC SHS (MDT) - $80.13 as of 6/25/2026 11:38:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.25 | 26.05 | 25.65 | 26.20 | +0.67 | +2.63% | 0.47 | 53 | 6 | 5.61 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 60.00 | 20.15 | 21.50 | 20.83 | 21.13 | +2.68 | +14.53% | 0.35 | 11 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 62.00 | 18.15 | 19.15 | 18.65 | 19.15 | % | 0.30 | 7 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 63.00 | 17.10 | 18.45 | 17.78 | 18.79 | % | 0.28 | 2 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 64.00 | 16.25 | 17.20 | 16.73 | 17.20 | +0.37 | +2.20% | 0.26 | 4 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 65.00 | 15.15 | 16.20 | 15.68 | 16.71 | +0.86 | +5.43% | 0.24 | 6 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 66.00 | 14.15 | 15.30 | 14.73 | 15.18 | % | 0.22 | 2 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 67.00 | 13.15 | 15.00 | 14.08 | 14.28 | +0.83 | +6.18% | 0.21 | 6 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 68.00 | 12.30 | 14.00 | 13.15 | 13.30 | +0.73 | +5.81% | 0.19 | 25 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 69.00 | 11.30 | 12.10 | 11.70 | 12.66 | +1.09 | +9.43% | 0.17 | 5 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 70.00 | 10.30 | 11.20 | 10.75 | 11.20 | -0.25 | -2.19% | 0.15 | 16 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 71.00 | 9.25 | 10.25 | 9.75 | 10.25 | -0.30 | -2.85% | 0.14 | 8 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 72.00 | 8.25 | 9.30 | 8.78 | 7.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 73.00 | 7.15 | 8.45 | 7.80 | 8.25 | +0.75 | +10.00% | 0.11 | 140 | 25 | 2.47 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 74.00 | 6.30 | 6.85 | 6.58 | 7.15 | +0.15 | +2.15% | 0.09 | 278 | 52 | 1.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 75.00 | 5.30 | 5.65 | 5.48 | 6.20 | +0.12 | +1.98% | 0.07 | 497 | 93 | 1.32 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 76.00 | 4.10 | 4.60 | 4.35 | 5.25 | +0.83 | +18.78% | 0.06 | 103 | 18 | 1.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 77.00 | 3.15 | 4.40 | 3.78 | 4.00 | +0.65 | +19.41% | 0.05 | 125 | 21 | 1.57 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 78.00 | 2.12 | 2.93 | 2.53 | 2.45 | -1.02 | -29.40% | 0.03 | 285 | 53 | 1.01 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 79.00 | 1.15 | 1.76 | 1.46 | 1.85 | -0.20 | -9.76% | 0.02 | 5,921 | 1,080 | 0.50 | 0.94 | 0.32 | -0.03 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.72 | 0.49 | 0.44 | -0.33 | -42.86% | 0.01 | 6,608 | 1,540 | 0.40 | 0.67 | 0.56 | -0.07 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 81.00 | 0.03 | 0.22 | 0.13 | 0.17 | -0.04 | -19.05% | 0.00 | 1,146 | 1,188 | 0.26 | 0.23 | 0.30 | -0.08 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 82.00 | 0.01 | 0.40 | 0.21 | 0.01 | -0.14 | -93.34% | 0.00 | 70 | 516 | 0.46 | 0.05 | 0.09 | -0.02 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.04 | -57.15% | 0.00 | 76 | 616 | 0.65 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 130 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 219 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 233 | 148 | 0.67 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/25/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/25/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 1 | 83 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/25/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 495 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 159 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 633 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.01 | -8.34% | 0.00 | 11 | 482 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.31 | -77.50% | 0.00 | 42 | 331 | 0.28 | -0.06 | 0.32 | -0.03 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 80.00 | 0.45 | 0.67 | 0.56 | 0.67 | -0.09 | -11.85% | 0.01 | 256 | 612 | 0.31 | -0.33 | 0.56 | -0.07 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 81.00 | 0.44 | 1.60 | 1.02 | 1.10 | -0.35 | -24.14% | 0.01 | 378 | 98 | 0.57 | -0.77 | 0.30 | -0.08 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 82.00 | 1.57 | 2.63 | 2.10 | 1.40 | -0.55 | -28.21% | 0.03 | 27 | 188 | 0.79 | -0.95 | 0.09 | -0.02 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 83.00 | 1.89 | 3.40 | 2.65 | 1.72 | -1.09 | -38.79% | 0.03 | 16 | 29 | 0.78 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 84.00 | 3.40 | 4.35 | 3.88 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 4:00:00 PM EST |
| 85.00 | 4.35 | 5.35 | 4.85 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 86.00 | 4.50 | 6.60 | 5.55 | 6.15 | -0.07 | -1.13% | 0.06 | 1 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 87.00 | 5.75 | 7.40 | 6.58 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 88.00 | 6.50 | 8.60 | 7.55 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 89.00 | 7.75 | 9.40 | 8.58 | 8.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 90.00 | 8.15 | 10.50 | 9.33 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 91.00 | 9.75 | 11.35 | 10.55 | 13.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 92.00 | 10.15 | 12.35 | 11.25 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 93.00 | 11.15 | 13.35 | 12.25 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 95.00 | 13.50 | 15.65 | 14.58 | % | 0.15 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 100.00 | 18.30 | 20.65 | 19.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 105.00 | 23.15 | 25.35 | 24.25 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 110.00 | 28.15 | 30.55 | 29.35 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 115.00 | 33.15 | 35.65 | 34.40 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST |