Options Chain for MEDTRONIC PLC SHS (MDT) - $88.49 as of 6/13/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.25 | 39.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 30.25 | 34.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 25.45 | 29.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 20.15 | 24.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 15.40 | 19.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 10.25 | 14.40 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 76.00 | 9.30 | 13.45 | % | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 77.00 | 8.40 | 12.50 | % | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 78.00 | 7.45 | 11.55 | % | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 79.00 | 6.55 | 10.65 | % | 0 | 0 | 0.48 | 0.90 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 5.65 | 9.75 | % | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 81.00 | 5.05 | 8.90 | % | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 82.00 | 4.15 | 8.05 | % | 0 | 0 | 0.43 | 0.80 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 83.00 | 3.50 | 7.10 | % | 0 | 0 | 0.41 | 0.76 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 84.00 | 2.91 | 6.05 | % | 0 | 0 | 0.40 | 0.70 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 2.20 | 5.35 | % | 0 | 0 | 0.39 | 0.65 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 86.00 | 2.76 | 3.40 | % | 0 | 0 | 0.19 | 0.59 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 87.00 | 2.19 | 3.45 | 3.27 | % | 1 | 0 | 0.21 | 0.53 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 88.00 | 1.35 | 2.62 | % | 0 | 0 | 0.18 | 0.46 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 89.00 | % | 0 | 0 | 0.37 | 0.40 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||||
| 90.00 | 0.05 | 2.74 | % | 0 | 0 | 0.18 | 0.35 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 91.00 | 0.28 | 2.70 | % | 0 | 0 | 0.37 | 0.29 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 92.00 | 0.10 | 2.85 | % | 0 | 0 | 0.38 | 0.24 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 1.81 | % | 0 | 0 | 0.34 | 0.20 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 2.57 | % | 0 | 0 | 0.41 | 0.17 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.48 | % | 0 | 0 | 0.42 | 0.14 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 96.00 | 0.00 | 2.42 | % | 0 | 0 | 0.44 | 0.11 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 97.00 | 0.00 | 2.37 | % | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 98.00 | 0.00 | 2.33 | % | 0 | 0 | 0.47 | 0.07 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 99.00 | 0.00 | 2.31 | % | 0 | 0 | 0.49 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.29 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.24 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.22 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.21 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 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 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.17 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.28 | % | 0 | 0 | 0.56 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 76.00 | 0.00 | 2.32 | % | 0 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.38 | % | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 78.00 | 0.00 | 2.45 | % | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 79.00 | 0.00 | 2.53 | % | 0 | 0 | 0.47 | -0.10 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.64 | % | 0 | 0 | 0.45 | -0.13 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 2.46 | % | 0 | 0 | 0.42 | -0.16 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 82.00 | 0.32 | 2.42 | % | 0 | 0 | 0.36 | -0.20 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.69 | % | 0 | 0 | 0.39 | -0.24 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 84.00 | 0.33 | 2.74 | % | 0 | 0 | 0.21 | -0.30 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 0.19 | 3.35 | % | 0 | 0 | 0.21 | -0.35 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 86.00 | 1.67 | 2.61 | % | 0 | 0 | 0.21 | -0.41 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 87.00 | 1.84 | 3.75 | % | 0 | 0 | 0.23 | -0.47 | 0.07 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 88.00 | 2.68 | 3.25 | % | 0 | 0 | 0.20 | -0.54 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 89.00 | 1.99 | 4.15 | % | 0 | 0 | 0.35 | -0.60 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 2.33 | 5.75 | % | 0 | 0 | 0.36 | -0.65 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 91.00 | 3.30 | 6.65 | % | 0 | 0 | 0.36 | -0.71 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 92.00 | 3.85 | 7.80 | % | 0 | 0 | 0.38 | -0.76 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 93.00 | 4.70 | 8.70 | % | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 94.00 | 5.55 | 9.75 | % | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 6.50 | 10.70 | % | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 96.00 | 7.45 | 11.65 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 97.00 | 8.40 | 12.60 | % | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 98.00 | 9.40 | 13.55 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 99.00 | 10.40 | 14.50 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 11.40 | 15.55 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 16.35 | 20.25 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 21.35 | 25.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 26.30 | 30.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 31.30 | 35.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |