Options Chain for MEDTRONIC PLC SHS (MDT) - $79.20 as of 7/2/2026 12:47:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.80 | 34.75 | 32.78 | 31.38 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 12:59:05 PM EST |
| 55.00 | 25.85 | 29.75 | 27.80 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 60.00 | 20.90 | 23.60 | 22.25 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.88 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 12:59:05 PM EST |
| 65.00 | 16.55 | 18.45 | 17.50 | 14.45 | 0.00 | 0.00% | 0.27 | 0 | 62 | 0.48 | 0.98 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 12:59:05 PM EST |
| 67.50 | 14.10 | 15.90 | 15.00 | 12.92 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.41 | 0.96 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 12:59:05 PM EST |
| 70.00 | 12.35 | 13.50 | 12.93 | 13.19 | +1.19 | +9.92% | 0.18 | 10 | 91 | 0.37 | 0.93 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 72.50 | 10.10 | 11.10 | 10.60 | 10.30 | +3.10 | +43.06% | 0.15 | 1 | 113 | 0.33 | 0.89 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 75.00 | 7.85 | 8.90 | 8.38 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 256 | 0.31 | 0.83 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 12:59:05 PM EST |
| 77.50 | 5.95 | 6.95 | 6.45 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 663 | 0.24 | 0.76 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 12:59:05 PM EST |
| 80.00 | 4.75 | 5.05 | 4.90 | 4.95 | +1.85 | +59.68% | 0.06 | 159 | 1,716 | 0.30 | 0.66 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 82.50 | 3.35 | 3.60 | 3.48 | 3.44 | +1.44 | +72.00% | 0.04 | 87 | 1,731 | 0.27 | 0.55 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 85.00 | 2.23 | 2.34 | 2.29 | 2.34 | +1.15 | +96.64% | 0.03 | 1,674 | 4,328 | 0.26 | 0.42 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 87.50 | 1.39 | 1.54 | 1.47 | 1.50 | +0.82 | +120.59% | 0.02 | 247 | 2,218 | 0.26 | 0.31 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 90.00 | 0.79 | 0.95 | 0.87 | 0.88 | +0.55 | +166.67% | 0.01 | 200 | 1,758 | 0.26 | 0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 92.50 | 0.47 | 0.69 | 0.58 | 0.56 | +0.37 | +194.74% | 0.01 | 35 | 304 | 0.26 | 0.13 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 95.00 | 0.01 | 0.30 | 0.16 | 0.30 | +0.20 | +200.00% | 0.00 | 18 | 765 | 0.20 | 0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 97.50 | 0.01 | 0.40 | 0.21 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.24 | 0.04 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 12:59:05 PM EST |
| 100.00 | 0.03 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 581 | 0.28 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.38 | +0.34 | +850.00% | 0.00 | 1 | 327 | 0.48 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 120 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 12:59:05 PM EST |
| 120.00 | 0.00 | 0.64 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:59:05 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 12:59:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:59:05 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 12:59:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.66 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 12:59:05 PM EST |
| 65.00 | 0.01 | 0.36 | 0.19 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 343 | 0.49 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 67.50 | 0.05 | 0.28 | 0.17 | 0.22 | -0.09 | -29.04% | 0.00 | 5 | 128 | 0.31 | -0.04 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 70.00 | 0.19 | 0.32 | 0.26 | 0.32 | -0.13 | -28.89% | 0.00 | 10 | 1,052 | 0.32 | -0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 72.50 | 0.45 | 0.70 | 0.58 | 0.50 | -0.33 | -39.76% | 0.01 | 36 | 449 | 0.32 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 75.00 | 0.71 | 0.83 | 0.77 | 0.80 | -0.65 | -44.83% | 0.01 | 58 | 1,852 | 0.29 | -0.17 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 77.50 | 1.18 | 1.33 | 1.26 | 1.26 | -0.94 | -42.73% | 0.02 | 7 | 815 | 0.28 | -0.24 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 80.00 | 1.92 | 2.07 | 2.00 | 1.95 | -1.40 | -41.80% | 0.03 | 109 | 1,020 | 0.27 | -0.34 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 82.50 | 2.94 | 3.40 | 3.17 | 3.00 | -1.70 | -36.17% | 0.04 | 7 | 1,170 | 0.27 | -0.45 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 85.00 | 4.25 | 4.45 | 4.35 | 4.74 | -1.91 | -28.73% | 0.05 | 27 | 970 | 0.26 | -0.58 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 87.50 | 5.85 | 6.35 | 6.10 | 9.17 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.28 | -0.69 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 12:59:05 PM EST |
| 90.00 | 6.85 | 8.35 | 7.60 | 9.93 | -0.82 | -7.63% | 0.08 | 1 | 102 | 0.25 | -0.79 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 92.50 | 8.25 | 11.40 | 9.83 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.02 | 6/15/2026 | 7/2/2026 12:59:05 PM EST |
| 95.00 | 12.05 | 12.85 | 12.45 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.47 | -0.92 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 12:59:05 PM EST |
| 97.50 | 13.05 | 17.00 | 15.03 | 17.88 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.57 | -0.96 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 12:59:05 PM EST |
| 100.00 | 15.95 | 19.45 | 17.70 | 17.61 | -4.99 | -22.08% | 0.18 | 13 | 21 | 0.38 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 12:59:05 PM EST |
| 105.00 | 20.55 | 24.50 | 22.53 | 30.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 12:59:05 PM EST |
| 110.00 | 25.55 | 29.50 | 27.53 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 115.00 | 30.55 | 34.50 | 32.53 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 120.00 | 35.55 | 39.50 | 37.53 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 125.00 | 40.65 | 44.50 | 42.58 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 130.00 | 45.55 | 49.50 | 47.53 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 135.00 | 50.60 | 54.50 | 52.55 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 140.00 | 55.55 | 59.45 | 57.50 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST | |||
| 145.00 | 60.65 | 64.50 | 62.58 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 12:59:05 PM EST |