Options Chain for MEDTRONIC PLC SHS (MDT) - $82.98 as of 5/30/2025 9:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.30 | 35.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 26.30 | 30.35 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 21.30 | 25.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 16.35 | 20.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 11.40 | 15.35 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 71.00 | 10.45 | 14.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 72.00 | 9.45 | 13.45 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 73.00 | 8.50 | 12.45 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 74.00 | 7.50 | 11.50 | % | 0 | 0 | 0.57 | 0.97 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 6.55 | 10.30 | % | 0 | 0 | 0.54 | 0.95 | 0.03 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 76.00 | 5.70 | 9.55 | % | 0 | 0 | 0.51 | 0.89 | 0.04 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 77.00 | 4.70 | 8.65 | % | 0 | 0 | 0.53 | 0.90 | 0.07 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 78.00 | 3.95 | 7.05 | % | 0 | 0 | 0.36 | 0.82 | 0.05 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 79.00 | 3.60 | 6.30 | % | 0 | 0 | 0.37 | 0.76 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 80.00 | 2.37 | 6.15 | % | 0 | 0 | 0.41 | 0.70 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 81.00 | 1.66 | 5.05 | % | 0 | 0 | 0.36 | 0.63 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 82.00 | 1.00 | 3.70 | % | 0 | 0 | 0.39 | 0.55 | 0.08 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 83.00 | 1.48 | 2.79 | % | 0 | 0 | 0.21 | 0.48 | 0.08 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 84.00 | 1.50 | 1.95 | 1.76 | +0.41 | +30.37% | 1 | 581 | 0.21 | 0.41 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.21 | 2.83 | % | 0 | 0 | 0.38 | 0.33 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 86.00 | 0.19 | 2.57 | % | 0 | 0 | 0.37 | 0.27 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 87.00 | 0.23 | 1.06 | % | 0 | 0 | 0.25 | 0.20 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 88.00 | 0.03 | 1.93 | 0.38 | % | 222 | 0 | 0.37 | 0.16 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 89.00 | 0.00 | 2.12 | % | 0 | 0 | 0.41 | 0.12 | 0.04 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.24 | 0.08 | 0.03 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 91.00 | 0.00 | 2.24 | % | 0 | 0 | 0.46 | 0.06 | 0.03 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 92.00 | 0.00 | 2.21 | % | 0 | 0 | 0.48 | 0.04 | 0.02 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 2.19 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 94.00 | 0.00 | 2.18 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.17 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.11 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 2.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 2.33 | % | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.39 | % | 0 | 0 | 0.55 | -0.03 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.48 | % | 0 | 0 | 0.52 | -0.05 | 0.03 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 76.00 | 0.01 | 2.10 | % | 0 | 0 | 0.42 | -0.11 | 0.04 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 77.00 | 0.04 | 2.69 | % | 0 | 0 | 0.26 | -0.10 | 0.07 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.58 | % | 0 | 0 | 0.44 | -0.18 | 0.05 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 79.00 | 0.19 | 3.00 | % | 0 | 0 | 0.43 | -0.24 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.01 | % | 0 | 0 | 0.28 | -0.30 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 81.00 | 0.20 | 2.64 | % | 0 | 0 | 0.33 | -0.37 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 82.00 | 0.67 | 2.92 | % | 0 | 0 | 0.17 | -0.45 | 0.08 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 83.00 | 0.74 | 3.05 | % | 0 | 0 | 0.14 | -0.52 | 0.08 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 84.00 | 0.86 | 3.50 | % | 0 | 0 | 0.34 | -0.59 | 0.08 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 85.00 | 1.80 | 3.80 | % | 0 | 0 | 0.33 | -0.67 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 86.00 | 2.40 | 5.25 | % | 0 | 0 | 0.39 | -0.73 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 87.00 | 3.80 | 6.25 | % | 0 | 0 | 0.30 | -0.80 | 0.06 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 88.00 | 3.95 | 7.65 | % | 0 | 0 | 0.40 | -0.84 | 0.05 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 89.00 | 4.55 | 8.60 | % | 0 | 0 | 0.42 | -0.88 | 0.04 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 5.75 | 9.45 | % | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 91.00 | 6.45 | 10.40 | % | 0 | 0 | 0.46 | -0.94 | 0.03 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 92.00 | 7.35 | 11.30 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 93.00 | 8.30 | 12.30 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 94.00 | 9.35 | 13.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 10.40 | 14.25 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 15.20 | 19.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 20.20 | 24.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 25.15 | 29.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 30.15 | 34.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 35.10 | 39.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |