Options Chain for MEDTRONIC PLC SHS (MDT) - $82.75 as of 7/24/2026 9:31:54 AM 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 | 27.10 | 29.70 | 28.40 | % | 0.52 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 22.30 | 24.35 | 23.33 | % | 0.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 17.70 | 18.85 | 18.28 | 18.32 | % | 0.28 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 67.00 | 15.30 | 17.55 | 16.43 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 68.00 | 14.10 | 16.35 | 15.23 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 69.00 | 13.10 | 15.65 | 14.38 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 11.65 | 15.15 | 13.40 | % | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 71.00 | 11.10 | 13.80 | 12.45 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 72.00 | 9.90 | 12.50 | 11.20 | % | 0.16 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 73.00 | 8.25 | 11.75 | 10.00 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:58 PM EST |
| 74.00 | 7.25 | 10.35 | 8.80 | 8.82 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 75.00 | 7.10 | 9.40 | 8.25 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 76.00 | 6.20 | 8.40 | 7.30 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 77.00 | 5.35 | 7.00 | 6.18 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.97 | 0.02 | -0.03 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 78.00 | 4.40 | 6.10 | 5.25 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.93 | 0.04 | -0.05 | 7/15/2026 | 7/24/2026 3:59:58 PM EST |
| 79.00 | 2.82 | 5.15 | 3.99 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.90 | 0.05 | -0.07 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 80.00 | 2.86 | 4.00 | 3.43 | 3.41 | -0.10 | -2.85% | 0.04 | 20 | 470 | 0.44 | 0.84 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 81.00 | 2.57 | 2.88 | 2.73 | 2.65 | +0.55 | +26.19% | 0.03 | 69 | 158 | 0.26 | 0.77 | 0.09 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 82.00 | 1.81 | 2.25 | 2.03 | 2.07 | +0.49 | +31.02% | 0.02 | 14 | 1,035 | 0.27 | 0.67 | 0.12 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 83.00 | 1.28 | 1.65 | 1.47 | 1.34 | +0.39 | +41.06% | 0.02 | 119 | 1,010 | 0.28 | 0.55 | 0.13 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 84.00 | 0.61 | 1.04 | 0.83 | 0.80 | +0.09 | +12.68% | 0.01 | 89 | 435 | 0.24 | 0.42 | 0.13 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 85.00 | 0.47 | 0.59 | 0.53 | 0.56 | +0.14 | +33.34% | 0.01 | 69 | 221 | 0.25 | 0.30 | 0.11 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 86.00 | 0.27 | 0.40 | 0.34 | 0.31 | -0.04 | -11.43% | 0.00 | 15 | 227 | 0.26 | 0.20 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 87.00 | 0.13 | 0.25 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 32 | 261 | 0.26 | 0.13 | 0.07 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 88.00 | 0.07 | 0.19 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 22 | 152 | 0.28 | 0.08 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 89.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.00 | 17 | 265 | 0.27 | 0.05 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.08 | +200.00% | 0.00 | 1 | 95 | 0.35 | 0.02 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 1.57 | 0.79 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.68 | 0.34 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.32 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 1.36 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.97 | 0.49 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 1.18 | 0.59 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.82 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.60 | -0.01 | 0.01 | -0.02 | 7/16/2026 | 7/24/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.64 | -0.03 | 0.02 | -0.03 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 78.00 | 0.04 | 0.18 | 0.11 | 0.09 | -0.20 | -68.97% | 0.00 | 15 | 177 | 0.31 | -0.07 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 79.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 53 | 209 | 0.30 | -0.10 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 80.00 | 0.22 | 0.36 | 0.29 | 0.27 | -0.34 | -55.74% | 0.00 | 117 | 534 | 0.30 | -0.16 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 81.00 | 0.38 | 0.50 | 0.44 | 0.43 | -0.53 | -55.21% | 0.01 | 12 | 40 | 0.28 | -0.23 | 0.09 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 82.00 | 0.67 | 0.83 | 0.75 | 0.81 | -0.59 | -42.15% | 0.01 | 26 | 290 | 0.29 | -0.33 | 0.12 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 83.00 | 1.07 | 1.23 | 1.15 | 1.13 | -0.75 | -39.90% | 0.01 | 32 | 78 | 0.29 | -0.45 | 0.13 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 84.00 | 1.39 | 1.76 | 1.58 | 1.73 | -0.91 | -34.47% | 0.02 | 2 | 148 | 0.26 | -0.58 | 0.13 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 85.00 | 1.92 | 2.43 | 2.18 | 2.40 | -0.81 | -25.24% | 0.03 | 11 | 320 | 0.42 | -0.70 | 0.11 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 86.00 | 2.59 | 3.40 | 3.00 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | -0.80 | 0.09 | -0.06 | 7/17/2026 | 7/24/2026 3:59:58 PM EST |
| 87.00 | 3.00 | 4.30 | 3.65 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.87 | 0.07 | -0.05 | 7/7/2026 | 7/24/2026 3:59:58 PM EST |
| 88.00 | 3.85 | 5.90 | 4.88 | 4.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.92 | 0.04 | -0.03 | 7/13/2026 | 7/24/2026 3:59:58 PM EST |
| 89.00 | 4.95 | 7.15 | 6.05 | % | 0.07 | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 90.00 | 6.05 | 8.00 | 7.03 | % | 0.08 | 0 | 0 | 0.76 | -0.98 | 0.02 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 91.00 | 6.40 | 9.85 | 8.13 | % | 0.09 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 92.00 | 7.40 | 10.25 | 8.83 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 93.00 | 7.90 | 11.15 | 9.53 | % | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 94.00 | 8.90 | 12.85 | 10.88 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 95.00 | 9.90 | 13.85 | 11.88 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 100.00 | 14.90 | 18.75 | 16.83 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 105.00 | 19.90 | 23.40 | 21.65 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 110.00 | 25.00 | 28.25 | 26.63 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 115.00 | 30.00 | 33.75 | 31.88 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |