Options Chain for MEDTRONIC PLC SHS (MDT) - $85.73 as of 6/20/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 41.75 | 45.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 39.20 | 43.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 36.70 | 40.65 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 34.20 | 38.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 29.30 | 33.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 24.30 | 28.15 | 27.20 | 0.00 | 0.00% | 0 | 18 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 19.30 | 23.20 | 28.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 14.30 | 18.20 | 15.10 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.97 | 0.01 | 0.00 | 4/14/2025 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 11.85 | 15.75 | 16.80 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.95 | 0.01 | -0.01 | 3/27/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 9.45 | 13.30 | 8.92 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.90 | 0.02 | -0.01 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 7.90 | 11.05 | 7.00 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.86 | 0.03 | -0.02 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 5.70 | 8.40 | 7.68 | 0.00 | 0.00% | 0 | 864 | 0.24 | 0.79 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 4.05 | 6.95 | 5.00 | 0.00 | 0.00% | 0 | 552 | 0.26 | 0.70 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 3.30 | 3.90 | 3.29 | +1.77 | +116.45% | 11 | 720 | 0.23 | 0.58 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 1.87 | 3.05 | 1.96 | +0.07 | +3.71% | 229 | 1,371 | 0.21 | 0.44 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 0.89 | 1.32 | 1.15 | -0.37 | -24.35% | 21 | 1,881 | 0.20 | 0.32 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 0.52 | 0.87 | 0.57 | +0.09 | +18.75% | 18 | 2,429 | 0.19 | 0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.16 | 0.63 | 0.28 | -0.02 | -6.67% | 24 | 1,704 | 0.20 | 0.16 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 2.24 | 0.28 | 0.00 | 0.00% | 0 | 2,031 | 0.41 | 0.09 | 0.02 | -0.01 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,641 | 0.34 | 0.06 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.34 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.07 | 1.31 | 0.00 | 0.00% | 0 | 56 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 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 | 0.76 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.17 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 205 | 0.35 | -0.03 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 0.03 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 723 | 0.41 | -0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.23 | 0.59 | 0.41 | -0.01 | -2.39% | 2 | 1,153 | 0.27 | -0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 0.40 | 1.06 | 0.59 | -0.11 | -15.72% | 6 | 4,944 | 0.27 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.75 | 1.00 | 0.99 | -0.04 | -3.89% | 13 | 3,707 | 0.23 | -0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 1.38 | 1.54 | 1.50 | -0.10 | -6.25% | 4 | 1,253 | 0.22 | -0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 2.22 | 2.98 | 2.34 | -0.35 | -13.02% | 11 | 2,183 | 0.22 | -0.42 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 1.61 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 717 | 0.15 | -0.56 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 4.00 | 5.25 | 5.15 | -0.42 | -7.54% | 1 | 568 | 0.16 | -0.68 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 5.25 | 7.45 | 5.75 | 0.00 | 0.00% | 0 | 179 | 0.12 | -0.77 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 7.55 | 11.45 | 9.46 | -1.93 | -16.95% | 1 | 133 | 0.36 | -0.84 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 9.95 | 13.90 | 7.05 | 0.00 | 0.00% | 0 | 65 | 0.46 | -0.91 | 0.02 | -0.01 | 3/18/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 12.50 | 16.35 | 14.45 | +2.75 | +23.51% | 1 | 3 | 0.52 | -0.94 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 17.45 | 21.35 | 18.52 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 22.40 | 26.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 27.45 | 31.35 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 32.45 | 36.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 37.45 | 41.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 42.45 | 46.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 47.45 | 51.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |