Options Chain for MEDTRONIC PLC SHS (MDT) - $83.20 as of 7/20/2026 2:40:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.55 | 30.10 | 28.33 | % | 0.52 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 60.00 | 22.90 | 25.40 | 24.15 | 24.10 | % | 0.40 | 2 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 65.00 | 18.10 | 20.05 | 19.08 | % | 0.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 66.00 | 16.90 | 19.05 | 17.98 | 17.73 | +0.60 | +3.51% | 0.27 | 1 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 67.00 | 15.65 | 18.10 | 16.88 | 16.78 | +0.64 | +3.97% | 0.25 | 2 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 68.00 | 14.90 | 17.40 | 16.15 | 15.98 | % | 0.24 | 3 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 69.00 | 13.90 | 16.00 | 14.95 | 15.08 | % | 0.22 | 2 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 70.00 | 12.85 | 15.40 | 14.13 | 14.05 | -0.65 | -4.43% | 0.20 | 2 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 11.90 | 14.40 | 13.15 | 13.00 | % | 0.19 | 4 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 72.00 | 10.85 | 13.20 | 12.03 | 12.00 | +0.45 | +3.90% | 0.17 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 73.00 | 9.80 | 11.80 | 10.80 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 7.50 | 11.30 | 9.40 | 10.00 | % | 0.13 | 5 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 75.00 | 7.90 | 10.35 | 9.13 | 9.03 | +2.81 | +45.18% | 0.12 | 3 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 6.25 | 8.80 | 7.53 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 5.35 | 7.95 | 6.65 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.16 | 0.98 | 0.01 | -0.02 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 4.25 | 6.80 | 5.53 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.01 | 0.94 | 0.03 | -0.05 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 2.88 | 5.85 | 4.37 | 5.25 | -0.05 | -0.95% | 0.06 | 2 | 187 | 0.92 | 0.92 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 2.15 | 3.90 | 3.03 | 4.17 | +0.22 | +5.57% | 0.04 | 5 | 466 | 0.53 | 0.87 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 2.19 | 2.97 | 2.58 | 2.95 | +0.31 | +11.75% | 0.03 | 5 | 674 | 0.46 | 0.79 | 0.09 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 1.79 | 1.93 | 1.86 | 2.03 | +0.27 | +15.35% | 0.02 | 2 | 253 | 0.30 | 0.69 | 0.12 | -0.13 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 1.15 | 1.29 | 1.22 | 1.35 | +0.12 | +9.76% | 0.01 | 53 | 242 | 0.30 | 0.56 | 0.14 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 84.00 | 0.68 | 0.81 | 0.75 | 0.82 | +0.03 | +3.80% | 0.01 | 111 | 1,604 | 0.30 | 0.41 | 0.14 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 0.37 | 0.48 | 0.43 | 0.40 | -0.07 | -14.90% | 0.01 | 820 | 957 | 0.30 | 0.29 | 0.12 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 0.18 | 0.28 | 0.23 | 0.23 | -0.11 | -32.36% | 0.00 | 136 | 166 | 0.30 | 0.19 | 0.10 | -0.10 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 1,793 | 208 | 0.33 | 0.12 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 14 | 271 | 0.35 | 0.07 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.38 | -80.86% | 0.00 | 193 | 20 | 0.48 | 0.03 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 15 | 254 | 0.49 | 0.02 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 93.00 | 0.00 | 1.27 | 0.64 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.16 | % | 0.00 | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.63 | 0.32 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 686 | 0.50 | -0.02 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 54 | 107 | 0.37 | -0.06 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 0.07 | 0.27 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 30 | 140 | 0.40 | -0.08 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 0.15 | 0.36 | 0.26 | 0.15 | -0.10 | -40.00% | 0.00 | 315 | 420 | 0.38 | -0.13 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.22 | -52.39% | 0.00 | 9 | 547 | 0.32 | -0.21 | 0.09 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 0.46 | 0.61 | 0.54 | 0.43 | -0.22 | -33.85% | 0.01 | 59 | 423 | 0.31 | -0.31 | 0.12 | -0.13 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 0.82 | 0.97 | 0.90 | 0.68 | -0.34 | -33.34% | 0.01 | 16 | 1,017 | 0.31 | -0.44 | 0.14 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 84.00 | 1.29 | 1.47 | 1.38 | 1.31 | -0.28 | -17.61% | 0.02 | 50 | 1,493 | 0.30 | -0.59 | 0.14 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 1.98 | 2.15 | 2.07 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.30 | -0.71 | 0.12 | -0.12 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 1.64 | 4.00 | 2.82 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.70 | -0.81 | 0.10 | -0.10 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 2.38 | 4.65 | 3.52 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.63 | -0.88 | 0.07 | -0.08 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 3.30 | 5.40 | 4.35 | 6.39 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | -0.93 | 0.05 | -0.05 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 4.15 | 6.45 | 5.30 | % | 0.06 | 0 | 0 | 0.80 | -0.97 | 0.03 | -0.03 | 7/20/2026 4:00:03 PM EST | |||
| 90.00 | 5.65 | 7.25 | 6.45 | 6.20 | % | 0.07 | 6 | 0 | 0.70 | -0.98 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 91.00 | 6.15 | 8.50 | 7.33 | % | 0.08 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 92.00 | 7.50 | 9.35 | 8.43 | 8.30 | % | 0.09 | 2 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 93.00 | 8.05 | 10.70 | 9.38 | 9.30 | % | 0.10 | 4 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 94.00 | 9.15 | 11.50 | 10.33 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 95.00 | 9.95 | 12.95 | 11.45 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 14.60 | 17.90 | 16.25 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 105.00 | 19.65 | 22.65 | 21.15 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 110.00 | 24.65 | 27.90 | 26.28 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 115.00 | 29.65 | 32.95 | 31.30 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |