Options Chain for MEDTRONIC PLC SHS (MDT) - $75.66 as of 5/29/2026 7:50:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.95 | 31.05 | 29.00 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 47.50 | 24.50 | 28.55 | 26.53 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 50.00 | 22.05 | 26.05 | 24.05 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 55.00 | 17.05 | 21.10 | 19.08 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 60.00 | 12.85 | 15.85 | 14.35 | 16.90 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.73 | 0.97 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 65.00 | 8.15 | 11.50 | 9.83 | 14.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | 0.87 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 67.50 | 6.55 | 9.40 | 7.98 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.02 | 5/29/2026 4:00:09 PM EST | |||
| 70.00 | 5.15 | 5.80 | 5.48 | 5.88 | -2.17 | -26.96% | 0.08 | 63 | 248 | 0.31 | 0.69 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 72.50 | 3.40 | 4.20 | 3.80 | 4.46 | -0.49 | -9.90% | 0.05 | 5 | 74 | 0.29 | 0.58 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 75.00 | 2.31 | 2.71 | 2.51 | 2.63 | -0.77 | -22.65% | 0.03 | 126 | 168 | 0.28 | 0.46 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 77.50 | 1.18 | 1.77 | 1.48 | 1.75 | -0.54 | -23.59% | 0.02 | 84 | 1,201 | 0.27 | 0.34 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 80.00 | 0.76 | 1.10 | 0.93 | 1.00 | -0.53 | -34.65% | 0.01 | 280 | 940 | 0.28 | 0.24 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 82.50 | 0.40 | 0.89 | 0.65 | 0.65 | -0.29 | -30.86% | 0.01 | 319 | 1,102 | 0.29 | 0.16 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 85.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.19 | -32.76% | 0.00 | 99 | 1,204 | 0.30 | 0.10 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 87.50 | 0.11 | 0.60 | 0.36 | 0.35 | +0.09 | +34.62% | 0.00 | 1 | 707 | 0.32 | 0.06 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 90.00 | 0.11 | 0.21 | 0.16 | 0.22 | +0.02 | +10.00% | 0.00 | 46 | 358 | 0.31 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 92.50 | 0.01 | 2.24 | 1.13 | 0.11 | -0.02 | -15.39% | 0.01 | 25 | 711 | 0.47 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.49 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 100.00 | 0.03 | 0.25 | 0.14 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 80 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | 0.22 | +0.07 | +46.67% | 0.00 | 23 | 63 | 0.38 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 65.00 | 0.52 | 0.94 | 0.73 | 0.60 | +0.05 | +9.10% | 0.01 | 10 | 163 | 0.34 | -0.13 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 67.50 | 0.88 | 1.36 | 1.12 | 1.05 | +0.21 | +25.00% | 0.02 | 43 | 1,454 | 0.33 | -0.21 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 70.00 | 1.58 | 1.79 | 1.69 | 1.70 | +0.34 | +25.00% | 0.02 | 65 | 1,137 | 0.31 | -0.31 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 72.50 | 2.38 | 2.80 | 2.59 | 2.57 | +0.48 | +22.97% | 0.04 | 58 | 431 | 0.30 | -0.42 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 75.00 | 3.60 | 4.25 | 3.93 | 3.95 | +0.75 | +23.44% | 0.05 | 109 | 2,896 | 0.30 | -0.54 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 77.50 | 5.30 | 6.00 | 5.65 | 5.15 | +0.55 | +11.96% | 0.07 | 1 | 465 | 0.32 | -0.66 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 80.00 | 7.40 | 7.65 | 7.53 | 7.60 | +1.42 | +22.98% | 0.09 | 5 | 339 | 0.33 | -0.76 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 82.50 | 8.40 | 9.95 | 9.18 | 8.71 | +1.14 | +15.06% | 0.11 | 1 | 629 | 0.37 | -0.84 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 85.00 | 9.90 | 12.75 | 11.33 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.46 | -0.90 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 87.50 | 12.30 | 15.65 | 13.98 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.57 | -0.94 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 90.00 | 14.70 | 18.05 | 16.38 | 14.50 | +1.48 | +11.37% | 0.18 | 42 | 91 | 0.61 | -0.96 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 92.50 | 17.50 | 19.40 | 18.45 | 10.08 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.48 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 5/29/2026 4:00:09 PM EST |
| 95.00 | 19.85 | 21.95 | 20.90 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 100.00 | 24.55 | 28.55 | 26.55 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 105.00 | 29.50 | 33.55 | 31.53 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 115.00 | 39.40 | 43.50 | 41.45 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 120.00 | 44.45 | 48.20 | 46.33 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 125.00 | 49.45 | 53.20 | 51.33 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 130.00 | 54.50 | 58.20 | 56.35 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST |