Options Chain for MEDTRONIC PLC SHS (MDT) - $80.68 as of 5/27/2025 12:57:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.05 | 32.95 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 55.00 | 24.00 | 27.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 20.20 | 22.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 65.00 | 15.20 | 17.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 70.00 | 10.40 | 12.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 71.00 | 8.70 | 12.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 72.00 | 7.60 | 11.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 73.00 | 6.65 | 10.00 | 10.52 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 11:58:57 AM EST |
| 74.00 | 5.85 | 8.95 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 5/27/2025 11:58:57 AM EST | |||
| 75.00 | 5.70 | 6.55 | 10.55 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.95 | 0.03 | -0.03 | 5/15/2025 | 5/27/2025 11:58:57 AM EST |
| 76.00 | 5.15 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.93 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 77.00 | 4.20 | 4.35 | 6.51 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.88 | 0.06 | -0.05 | 5/7/2025 | 5/27/2025 11:58:57 AM EST |
| 78.00 | 3.30 | 3.45 | % | 0 | 0 | 0.24 | 0.82 | 0.08 | -0.05 | 5/27/2025 11:58:57 AM EST | |||
| 79.00 | 2.49 | 2.69 | 5.92 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.74 | 0.10 | -0.06 | 5/9/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 1.76 | 1.84 | 2.23 | +0.39 | +21.20% | 10 | 18 | 0.21 | 0.64 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 81.00 | 1.14 | 1.22 | 1.10 | -0.16 | -12.70% | 2 | 161 | 0.21 | 0.50 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 82.00 | 0.67 | 0.73 | 0.79 | 0.00 | 0.00% | 48 | 135 | 0.20 | 0.36 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 83.00 | 0.35 | 0.40 | 0.44 | -0.06 | -12.00% | 15 | 159 | 0.20 | 0.23 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 84.00 | 0.16 | 0.21 | 0.23 | 0.00 | 0.00% | 19 | 147 | 0.19 | 0.14 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 85.00 | 0.06 | 0.09 | 0.09 | -0.09 | -50.00% | 14 | 93 | 0.19 | 0.08 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 86.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 110 | 0.23 | 0.04 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 87.00 | 0.00 | 0.07 | 0.09 | +0.01 | +12.50% | 5 | 1,317 | 0.26 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 88.00 | 0.00 | 0.07 | 0.04 | -0.13 | -76.48% | 10 | 46 | 0.30 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 89.00 | 0.00 | 0.04 | 0.04 | -0.27 | -87.10% | 16 | 99 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 8 | 276 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 91.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 5 | 76 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 92.00 | 0.00 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 93.00 | 0.00 | 0.32 | 0.38 | +0.34 | +850.00% | 5 | 337 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:57 AM EST |
| 96.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:57 AM EST |
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1,000 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 71.00 | 0.00 | 0.42 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 5/27/2025 11:58:57 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 75.00 | 0.07 | 0.12 | 0.26 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.05 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 76.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.07 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 77.00 | 0.16 | 0.23 | 0.16 | -0.15 | -48.39% | 26 | 40 | 0.26 | -0.12 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 78.00 | 0.25 | 0.30 | 0.30 | -0.32 | -51.62% | 2 | 63 | 0.22 | -0.18 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 79.00 | 0.41 | 0.47 | 0.43 | -0.28 | -39.44% | 186 | 2,060 | 0.23 | -0.26 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 0.67 | 0.74 | 0.76 | -0.45 | -37.19% | 6 | 298 | 0.22 | -0.36 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 81.00 | 1.05 | 1.14 | 1.14 | -0.29 | -20.28% | 19 | 154 | 0.21 | -0.50 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 82.00 | 1.57 | 1.67 | 1.73 | -0.37 | -17.62% | 5 | 771 | 0.21 | -0.64 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 83.00 | 2.24 | 2.35 | 2.26 | -0.91 | -28.71% | 2 | 79 | 0.17 | -0.77 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 84.00 | 3.05 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.86 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 85.00 | 3.95 | 4.10 | 4.20 | -0.65 | -13.41% | 4 | 65 | 0.25 | -0.92 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 86.00 | 4.95 | 5.10 | 5.07 | +0.16 | +3.26% | 13 | 82 | 0.30 | -0.96 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 87.00 | 5.95 | 6.10 | 6.01 | +0.29 | +5.07% | 10 | 21 | 0.36 | -0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 88.00 | 6.30 | 7.80 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 89.00 | 6.70 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 7.15 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 91.00 | 8.20 | 10.20 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 92.00 | 9.30 | 12.55 | 5.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 93.00 | 10.20 | 13.55 | 9.21 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:58:57 AM EST |
| 94.00 | 11.40 | 14.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 95.00 | 12.15 | 14.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 96.00 | 13.35 | 15.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 97.00 | 14.15 | 16.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 98.00 | 15.35 | 18.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 100.00 | 17.30 | 19.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 105.00 | 22.25 | 24.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 110.00 | 27.15 | 31.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 115.00 | 32.15 | 36.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 120.00 | 37.15 | 41.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |