Options Chain for MEDTRONIC PLC SHS (MDT) - $83.79 as of 4/24/2026 5:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.55 | 30.55 | 28.55 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 60.00 | 21.70 | 25.45 | 23.58 | % | 0.39 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 65.00 | 16.75 | 20.55 | 18.65 | % | 0.29 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 11.95 | 15.75 | 13.85 | % | 0.20 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 71.00 | 10.95 | 14.85 | 12.90 | % | 0.18 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 72.00 | 10.00 | 13.90 | 11.95 | % | 0.17 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 73.00 | 9.05 | 13.00 | 11.03 | % | 0.15 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 74.00 | 8.15 | 12.05 | 10.10 | % | 0.14 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 75.00 | 7.25 | 11.20 | 9.23 | % | 0.12 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 76.00 | 6.40 | 10.30 | 8.35 | % | 0.11 | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 77.00 | 5.55 | 9.50 | 7.53 | % | 0.10 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 78.00 | 4.75 | 8.70 | 6.73 | % | 0.09 | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 79.00 | 3.95 | 7.85 | 5.90 | % | 0.07 | 0 | 0 | 0.47 | 0.72 | 0.04 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 5.10 | 5.70 | 5.40 | 5.25 | -0.22 | -4.03% | 0.07 | 5 | 5 | 0.28 | 0.69 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 81.00 | 4.40 | 5.05 | 4.73 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 82.00 | 3.75 | 4.35 | 4.05 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 83.00 | 3.15 | 3.75 | 3.45 | 3.40 | % | 0.04 | 37 | 0 | 0.27 | 0.56 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 84.00 | 2.63 | 3.35 | 2.99 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 2.15 | 2.78 | 2.47 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 86.00 | 1.75 | 2.27 | 2.01 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.40 | 0.05 | -0.04 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 87.00 | 1.31 | 1.97 | 1.64 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 88.00 | 1.11 | 1.69 | 1.40 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.05 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 89.00 | 0.51 | 1.44 | 0.98 | 1.05 | % | 0.01 | 1 | 0 | 0.24 | 0.27 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 90.00 | 0.69 | 0.95 | 0.82 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 91.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 92.00 | 0.09 | 2.61 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 93.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 94.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 96.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 97.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 98.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 99.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 71.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 73.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 0.62 | -0.11 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 2.62 | 1.31 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.02 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 75.00 | 0.31 | 2.70 | 1.51 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.55 | -0.17 | 0.03 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.34 | -0.21 | 0.03 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 78.00 | 0.66 | 3.20 | 1.93 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 79.00 | 0.86 | 1.70 | 1.28 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.04 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 1.37 | 1.75 | 1.56 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.04 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 81.00 | 1.67 | 2.31 | 1.99 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 82.00 | 2.01 | 2.58 | 2.30 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 83.00 | 2.42 | 2.98 | 2.70 | % | 0.03 | 0 | 0 | 0.27 | -0.44 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 84.00 | 2.88 | 3.50 | 3.19 | 3.32 | % | 0.04 | 3 | 0 | 0.27 | -0.49 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 85.00 | 3.40 | 4.05 | 3.73 | 3.72 | % | 0.04 | 16 | 0 | 0.27 | -0.55 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 86.00 | 4.00 | 4.60 | 4.30 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 87.00 | 4.40 | 5.30 | 4.85 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.05 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 88.00 | 4.10 | 6.00 | 5.05 | % | 0.06 | 0 | 0 | 0.17 | -0.69 | 0.05 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 89.00 | 4.50 | 8.30 | 6.40 | % | 0.07 | 0 | 0 | 0.45 | -0.73 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 5.10 | 9.10 | 7.10 | % | 0.08 | 0 | 0 | 0.46 | -0.76 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 91.00 | 6.80 | 10.00 | 8.40 | % | 0.09 | 0 | 0 | 0.47 | -0.81 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 92.00 | 7.00 | 10.90 | 8.95 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 93.00 | 7.95 | 11.85 | 9.90 | % | 0.11 | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 94.00 | 8.90 | 12.80 | 10.85 | % | 0.12 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 9.90 | 13.80 | 11.85 | % | 0.12 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 96.00 | 10.80 | 14.80 | 12.80 | % | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 97.00 | 11.80 | 15.80 | 13.80 | % | 0.14 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 98.00 | 12.80 | 16.75 | 14.78 | % | 0.15 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 99.00 | 13.80 | 17.75 | 15.78 | % | 0.16 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 100.00 | 14.80 | 18.75 | 16.78 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 105.00 | 19.75 | 23.75 | 21.75 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 24.80 | 28.75 | 26.78 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 115.00 | 29.75 | 33.75 | 31.75 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 34.75 | 38.75 | 36.75 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 125.00 | 39.75 | 43.75 | 41.75 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |