Options Chain for MEDTRONIC PLC SHS (MDT) - $75.66 as of 5/29/2026 9:20:30 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 | 18.45 | 22.50 | 20.48 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 60.00 | 13.95 | 17.35 | 15.65 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 64.00 | 10.10 | 13.45 | 11.78 | % | 0.18 | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 65.00 | 9.15 | 12.55 | 10.85 | % | 0.17 | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 66.00 | 8.20 | 11.60 | 9.90 | % | 0.15 | 0 | 0 | 0.65 | 0.89 | 0.03 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 67.00 | 7.30 | 10.75 | 9.03 | % | 0.13 | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 68.00 | 6.40 | 9.85 | 8.13 | % | 0.12 | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 69.00 | 5.55 | 9.05 | 7.30 | % | 0.11 | 0 | 0 | 0.58 | 0.79 | 0.04 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 70.00 | 4.75 | 8.30 | 6.53 | % | 0.09 | 0 | 0 | 0.57 | 0.75 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 71.00 | 4.00 | 7.55 | 5.78 | % | 0.08 | 0 | 0 | 0.55 | 0.70 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 72.00 | 3.65 | 6.90 | 5.28 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.04 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 73.00 | 3.75 | 5.45 | 4.60 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.04 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 74.00 | 3.10 | 5.00 | 4.05 | % | 0.05 | 0 | 0 | 0.33 | 0.58 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 75.00 | 2.51 | 4.45 | 3.48 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 76.00 | 2.15 | 3.75 | 2.95 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 77.00 | 1.50 | 3.30 | 2.40 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 78.00 | 1.33 | 2.63 | 1.98 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 79.00 | 0.97 | 2.47 | 1.72 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.05 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.41 | 0.27 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 81.00 | 0.38 | 1.95 | 1.17 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 82.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.04 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 83.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.56 | 0.17 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 84.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 86.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 87.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 88.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 90.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 60.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 64.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 66.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 67.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 68.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.43 | -0.18 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 69.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.57 | -0.21 | 0.04 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.55 | -0.25 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 71.00 | 0.00 | 3.65 | 1.83 | % | 0.03 | 0 | 0 | 0.54 | -0.30 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 72.00 | 1.09 | 2.64 | 1.87 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.04 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 73.00 | 1.64 | 2.76 | 2.20 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.04 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 74.00 | 2.05 | 3.25 | 2.65 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 75.00 | 2.50 | 3.90 | 3.20 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | -0.47 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 9:59:05 AM EST |
| 76.00 | 2.81 | 4.25 | 3.53 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 77.00 | 3.35 | 4.85 | 4.10 | % | 0.05 | 0 | 0 | 0.31 | -0.57 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 78.00 | 4.20 | 5.40 | 4.80 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.05 | -0.04 | 5/29/2026 9:59:05 AM EST | |||
| 79.00 | 3.80 | 6.65 | 5.23 | % | 0.07 | 0 | 0 | 0.44 | -0.67 | 0.05 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 80.00 | 4.50 | 8.05 | 6.28 | % | 0.08 | 0 | 0 | 0.53 | -0.73 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 81.00 | 5.30 | 8.80 | 7.05 | % | 0.09 | 0 | 0 | 0.57 | -0.76 | 0.04 | -0.03 | 5/29/2026 9:59:05 AM EST | |||
| 82.00 | 6.10 | 9.60 | 7.85 | % | 0.10 | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 83.00 | 6.95 | 10.40 | 8.68 | % | 0.10 | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 84.00 | 7.80 | 10.75 | 9.28 | % | 0.11 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 85.00 | 8.70 | 12.10 | 10.40 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 5/29/2026 9:59:05 AM EST | |||
| 86.00 | 9.60 | 13.00 | 11.30 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 87.00 | 10.55 | 13.95 | 12.25 | % | 0.14 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 88.00 | 11.50 | 14.85 | 13.18 | % | 0.15 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 90.00 | 13.40 | 16.80 | 15.10 | % | 0.17 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 5/29/2026 9:59:05 AM EST | |||
| 95.00 | 18.30 | 21.65 | 19.98 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 100.00 | 23.00 | 27.05 | 25.03 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 105.00 | 28.00 | 32.10 | 30.05 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST | |||
| 110.00 | 32.95 | 37.00 | 34.98 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:05 AM EST |