Options Chain for MEDTRONIC PLC SHS (MDT) - $80.91 as of 5/23/2025 3:17:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.85 | 32.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 55.00 | 23.90 | 27.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 60.00 | 18.90 | 22.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 65.00 | 13.95 | 17.90 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 70.00 | 9.10 | 13.10 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 71.00 | 8.10 | 12.15 | % | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 72.00 | 7.20 | 11.20 | % | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 73.00 | 6.25 | 10.30 | 8.99 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.87 | 0.03 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 74.00 | 5.40 | 9.40 | % | 0 | 0 | 0.54 | 0.84 | 0.03 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 75.00 | 6.30 | 7.50 | 6.18 | -0.89 | -12.59% | 5 | 5 | 0.32 | 0.80 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 76.00 | 3.90 | 7.70 | % | 0 | 0 | 0.49 | 0.76 | 0.04 | -0.03 | 5/23/2025 3:59:51 PM EST | |||
| 77.00 | 4.55 | 6.80 | 4.76 | -0.80 | -14.39% | 21 | 5 | 0.34 | 0.71 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 78.00 | 2.55 | 6.00 | 5.28 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.67 | 0.05 | -0.03 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 79.00 | 1.39 | 5.30 | % | 0 | 0 | 0.23 | 0.61 | 0.06 | -0.03 | 5/23/2025 3:59:51 PM EST | |||
| 80.00 | 0.73 | 3.20 | 2.70 | -0.56 | -17.18% | 13 | 5 | 0.15 | 0.55 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 81.00 | 0.26 | 4.10 | 2.63 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.49 | 0.06 | -0.03 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 82.00 | 0.05 | 2.90 | 1.73 | % | 24 | 0 | 0.19 | 0.42 | 0.07 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST | |
| 83.00 | 0.92 | 3.30 | 0.91 | -0.43 | -32.09% | 16 | 5 | 0.23 | 0.36 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 2.98 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.30 | 0.06 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 85.00 | 0.39 | 0.89 | 0.85 | -0.20 | -19.05% | 2 | 6 | 0.19 | 0.25 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 86.00 | 0.21 | 2.56 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.20 | 0.05 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 87.00 | 0.15 | 2.43 | 0.52 | +0.32 | +160.00% | 3 | 5 | 0.30 | 0.16 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 1.76 | % | 0 | 0 | 0.41 | 0.12 | 0.03 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.29 | % | 0 | 0 | 0.49 | 0.09 | 0.03 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 91.00 | 0.00 | 2.21 | % | 0 | 0 | 0.53 | 0.05 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 2.19 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.18 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 2.17 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 2.16 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 2.16 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 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 | 1.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.33 | % | 0 | 0 | 0.62 | -0.06 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 71.00 | 0.00 | 2.40 | % | 0 | 0 | 0.60 | -0.08 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 2.48 | % | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 2.59 | % | 0 | 0 | 0.55 | -0.13 | 0.03 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 2.70 | % | 0 | 0 | 0.52 | -0.16 | 0.03 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.85 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.20 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 3.05 | % | 0 | 0 | 0.48 | -0.24 | 0.04 | -0.03 | 5/23/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 3.30 | 1.02 | -0.46 | -31.09% | 5 | 5 | 0.29 | -0.29 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 3.55 | % | 0 | 0 | 0.45 | -0.33 | 0.05 | -0.03 | 5/23/2025 3:59:51 PM EST | |||
| 79.00 | 1.25 | 3.85 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.39 | 0.06 | -0.03 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 80.00 | 1.79 | 4.25 | 2.30 | +0.39 | +20.42% | 6 | 5 | 0.23 | -0.45 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 81.00 | 1.29 | 4.70 | 2.70 | +0.49 | +22.18% | 5 | 5 | 0.26 | -0.51 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 82.00 | 1.17 | 5.25 | 3.40 | +1.02 | +42.86% | 5 | 5 | 0.42 | -0.58 | 0.07 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 83.00 | 1.80 | 5.90 | 3.48 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.64 | 0.06 | -0.03 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 84.00 | 4.25 | 6.60 | 5.00 | +0.44 | +9.65% | 10 | 3 | 0.32 | -0.70 | 0.06 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 85.00 | 5.05 | 7.30 | 5.95 | +0.94 | +18.77% | 10 | 5 | 0.32 | -0.75 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 86.00 | 4.20 | 8.15 | 5.88 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.80 | 0.05 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 87.00 | 5.05 | 9.00 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 88.00 | 5.90 | 9.90 | % | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 89.00 | 6.85 | 10.80 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 90.00 | 7.80 | 11.75 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 91.00 | 8.75 | 12.70 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 92.00 | 9.70 | 13.70 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 93.00 | 10.65 | 14.75 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 94.00 | 11.70 | 15.70 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 95.00 | 12.70 | 16.65 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 96.00 | 13.70 | 17.65 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 97.00 | 14.70 | 18.65 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 100.00 | 17.65 | 21.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 105.00 | 22.65 | 26.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 110.00 | 27.65 | 31.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 115.00 | 32.60 | 36.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 120.00 | 37.55 | 41.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST |