Options Chain for MEDTRONIC PLC SHS (MDT) - $80.68 as of 5/27/2025 3:18:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.10 | 41.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 45.00 | 34.95 | 38.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 47.50 | 32.35 | 36.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 50.00 | 29.65 | 33.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 55.00 | 24.65 | 28.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 60.00 | 19.85 | 23.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 65.00 | 14.90 | 18.50 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 70.00 | 10.15 | 13.85 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.91 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 2:59:10 PM EST |
| 75.00 | 7.10 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.80 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 77.50 | 5.00 | 5.60 | 5.00 | +0.25 | +5.27% | 8 | 29 | 0.23 | 0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 80.00 | 3.20 | 3.45 | 3.05 | +0.05 | +1.67% | 54 | 59 | 0.22 | 0.59 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 82.50 | 1.93 | 2.07 | 1.90 | +0.18 | +10.47% | 240 | 252 | 0.20 | 0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 85.00 | 1.01 | 1.08 | 1.05 | +0.06 | +6.07% | 114 | 888 | 0.19 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 87.50 | 0.47 | 0.55 | 0.52 | +0.07 | +15.56% | 34 | 1,807 | 0.19 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 90.00 | 0.18 | 0.30 | 0.59 | +0.36 | +156.53% | 27 | 6,110 | 0.19 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 92.50 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 739 | 0.43 | 0.05 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:10 PM EST |
| 95.00 | 0.02 | 0.13 | 0.06 | -0.05 | -45.46% | 14 | 422 | 0.21 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 100.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 105.00 | 0.00 | 2.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.54 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 47.50 | 0.00 | 2.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 60.00 | 0.00 | 0.41 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:10 PM EST |
| 65.00 | 0.04 | 0.52 | 0.31 | +0.05 | +19.24% | 2 | 7 | 0.36 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 70.00 | 0.24 | 0.45 | 0.29 | -0.11 | -27.50% | 33 | 141 | 0.29 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 75.00 | 0.71 | 0.80 | 0.78 | -0.22 | -22.00% | 69 | 955 | 0.24 | -0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 77.50 | 1.17 | 1.45 | 1.54 | 0.00 | 0.00% | 0 | 482 | 0.24 | -0.29 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 80.00 | 1.90 | 2.05 | 2.05 | -0.43 | -17.34% | 72 | 918 | 0.22 | -0.41 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 82.50 | 3.05 | 3.25 | 3.05 | -0.85 | -21.80% | 31 | 393 | 0.21 | -0.57 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 85.00 | 4.65 | 5.05 | 5.02 | +0.04 | +0.81% | 4 | 669 | 0.19 | -0.72 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 87.50 | 5.65 | 8.55 | 7.05 | +0.05 | +0.72% | 187 | 207 | 0.36 | -0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 90.00 | 7.65 | 11.05 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.86 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 92.50 | 10.15 | 13.00 | 7.32 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.95 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 95.00 | 12.50 | 15.90 | 9.85 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.96 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:59:10 PM EST |
| 100.00 | 17.85 | 20.85 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 105.00 | 21.85 | 25.85 | 18.69 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 110.00 | 26.90 | 30.85 | 23.68 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 115.00 | 31.95 | 35.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 120.00 | 37.20 | 40.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 125.00 | 41.95 | 45.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST |