Options Chain for MEDTRONIC PLC SHS (MDT) - $87.96 as of 6/11/2025 4:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.00 | 40.05 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 55.00 | 31.10 | 35.05 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 60.00 | 26.10 | 30.05 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 65.00 | 21.10 | 25.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 70.00 | 16.15 | 20.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 71.00 | 15.15 | 19.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 72.00 | 14.15 | 18.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 73.00 | 13.15 | 17.10 | 8.51 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 2:59:00 PM EST |
| 74.00 | 12.15 | 16.10 | 10.66 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 2:59:00 PM EST |
| 75.00 | 11.15 | 15.05 | 6.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 2:59:00 PM EST |
| 76.00 | 10.15 | 14.10 | 10.26 | 0.00 | 0.00% | 0 | 12 | 0.62 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 2:59:00 PM EST |
| 77.00 | 9.15 | 13.10 | 4.72 | 0.00 | 0.00% | 0 | 20 | 0.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 2:59:00 PM EST |
| 78.00 | 8.15 | 12.10 | 10.27 | +5.33 | +107.90% | 1 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 79.00 | 7.20 | 11.10 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 2:59:00 PM EST |
| 80.00 | 7.10 | 8.95 | 3.75 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 6/11/2025 2:59:00 PM EST |
| 81.00 | 6.55 | 8.00 | 2.33 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.97 | 0.03 | -0.01 | 5/29/2025 | 6/11/2025 2:59:00 PM EST |
| 82.00 | 5.65 | 7.05 | 5.89 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.94 | 0.04 | -0.01 | 6/9/2025 | 6/11/2025 2:59:00 PM EST |
| 83.00 | 4.65 | 6.10 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.90 | 0.05 | -0.02 | 5/30/2025 | 6/11/2025 2:59:00 PM EST |
| 84.00 | 3.20 | 5.45 | 3.80 | 0.00 | 0.00% | 0 | 769 | 0.26 | 0.85 | 0.06 | -0.02 | 6/6/2025 | 6/11/2025 2:59:00 PM EST |
| 85.00 | 3.45 | 3.85 | 3.65 | +0.05 | +1.39% | 2 | 455 | 0.25 | 0.78 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 86.00 | 2.70 | 2.89 | 2.70 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.70 | 0.09 | -0.04 | 6/10/2025 | 6/11/2025 2:59:00 PM EST |
| 87.00 | 1.97 | 2.11 | 2.08 | +0.37 | +21.64% | 2 | 38 | 0.23 | 0.61 | 0.10 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 88.00 | 1.36 | 1.62 | 1.50 | +0.19 | +14.51% | 1 | 146 | 0.20 | 0.51 | 0.11 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 89.00 | 0.88 | 1.01 | 1.08 | +0.02 | +1.89% | 1 | 71 | 0.19 | 0.40 | 0.11 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 90.00 | 0.52 | 0.63 | 0.65 | -0.05 | -7.15% | 21 | 48 | 0.19 | 0.29 | 0.10 | -0.03 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 91.00 | 0.29 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.18 | 0.20 | 0.08 | -0.03 | 6/10/2025 | 6/11/2025 2:59:00 PM EST |
| 92.00 | 0.16 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 1,523 | 0.18 | 0.13 | 0.06 | -0.02 | 6/9/2025 | 6/11/2025 2:59:00 PM EST |
| 93.00 | 0.08 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.08 | 0.04 | -0.01 | 6/3/2025 | 6/11/2025 2:59:00 PM EST |
| 94.00 | 0.00 | 1.02 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.05 | 0.03 | -0.01 | 5/21/2025 | 6/11/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 1.53 | % | 0 | 0 | 0.51 | 0.03 | 0.02 | -0.01 | 6/11/2025 2:59:00 PM EST | |||
| 96.00 | 0.00 | 1.31 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 97.00 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 98.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 99.00 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 1.47 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 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 | 0.31 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 1.47 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 71.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 72.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/11/2025 2:59:00 PM EST |
| 73.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/11/2025 2:59:00 PM EST |
| 74.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.84 | 0.53 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 2:59:00 PM EST |
| 76.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 4,050 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 2:59:00 PM EST |
| 77.00 | 0.00 | 0.84 | 0.53 | +0.42 | +381.82% | 8 | 2,372 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 78.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 2:59:00 PM EST |
| 79.00 | 0.00 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 2:59:00 PM EST |
| 80.00 | 0.09 | 0.13 | 0.12 | +0.04 | +50.00% | 2 | 43 | 0.28 | -0.01 | 0.02 | 0.00 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 81.00 | 0.12 | 0.16 | 0.13 | -0.28 | -68.30% | 10 | 14 | 0.27 | -0.03 | 0.03 | -0.01 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 82.00 | 0.17 | 0.83 | 0.17 | 0.00 | 0.00% | 10 | 45 | 0.25 | -0.06 | 0.04 | -0.01 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 83.00 | 0.19 | 0.31 | 0.23 | -0.01 | -4.17% | 12 | 45 | 0.24 | -0.10 | 0.05 | -0.02 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 84.00 | 0.29 | 0.44 | 0.39 | -0.18 | -31.58% | 15 | 24 | 0.23 | -0.15 | 0.06 | -0.02 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 85.00 | 0.49 | 0.83 | 0.46 | -0.02 | -4.17% | 15 | 54 | 0.22 | -0.22 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 86.00 | 0.57 | 1.08 | 0.82 | -0.02 | -2.39% | 26 | 84 | 0.20 | -0.30 | 0.09 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 87.00 | 1.02 | 1.31 | 1.24 | -0.44 | -26.19% | 1 | 22 | 0.21 | -0.39 | 0.10 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 88.00 | 1.40 | 1.70 | 1.59 | -0.62 | -28.06% | 18 | 39 | 0.21 | -0.49 | 0.11 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 89.00 | 2.11 | 2.27 | 1.96 | -0.44 | -18.34% | 11 | 5 | 0.21 | -0.60 | 0.11 | -0.04 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 90.00 | 2.64 | 3.00 | 2.59 | -4.71 | -64.53% | 10 | 5 | 0.20 | -0.71 | 0.10 | -0.03 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 91.00 | 2.93 | 3.80 | 3.70 | -6.14 | -62.40% | 10 | 5 | 0.22 | -0.80 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 2:59:00 PM EST |
| 92.00 | 2.93 | 6.65 | % | 0 | 0 | 0.24 | -0.87 | 0.06 | -0.02 | 6/11/2025 2:59:00 PM EST | |||
| 93.00 | 3.75 | 6.55 | % | 0 | 0 | 0.46 | -0.92 | 0.04 | -0.01 | 6/11/2025 2:59:00 PM EST | |||
| 94.00 | 5.80 | 8.55 | 11.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.95 | 0.03 | -0.01 | 6/2/2025 | 6/11/2025 2:59:00 PM EST |
| 95.00 | 5.65 | 9.55 | 12.22 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.97 | 0.02 | -0.01 | 6/2/2025 | 6/11/2025 2:59:00 PM EST |
| 96.00 | 6.60 | 10.55 | 14.81 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 6/11/2025 2:59:00 PM EST |
| 97.00 | 7.60 | 11.55 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 98.00 | 8.65 | 12.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 99.00 | 9.65 | 13.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 100.00 | 10.65 | 14.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 105.00 | 15.55 | 19.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 110.00 | 20.55 | 24.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 115.00 | 25.50 | 29.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST | |||
| 120.00 | 30.50 | 34.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/11/2025 2:59:00 PM EST |