Options Chain for MEDTRONIC PLC SHS (MDT) - $89.00 as of 7/10/2025 5:45:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 11.20 | 15.10 | 13.15 | % | 0.17 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 78.00 | 10.25 | 14.20 | 12.23 | % | 0.16 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 79.00 | 9.30 | 13.25 | 11.28 | % | 0.14 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 8.40 | 12.35 | 10.38 | % | 0.13 | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 81.00 | 7.50 | 11.35 | 9.43 | % | 0.12 | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 82.00 | 6.60 | 10.50 | 8.55 | % | 0.10 | 0 | 0 | 0.37 | 0.89 | 0.03 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 83.00 | 5.85 | 9.60 | 7.73 | % | 0.09 | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 84.00 | 5.05 | 8.80 | 6.93 | % | 0.08 | 0 | 0 | 0.35 | 0.83 | 0.04 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 4.15 | 8.05 | 6.10 | % | 0.07 | 0 | 0 | 0.38 | 0.80 | 0.04 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 86.00 | 3.40 | 7.25 | 5.33 | % | 0.06 | 0 | 0 | 0.37 | 0.76 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 87.00 | 2.71 | 6.50 | 4.61 | % | 0.05 | 0 | 0 | 0.19 | 0.71 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 88.00 | 2.06 | 5.35 | 3.71 | % | 0.04 | 0 | 0 | 0.28 | 0.65 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 89.00 | 1.50 | 5.10 | 3.30 | % | 0.04 | 0 | 0 | 0.19 | 0.60 | 0.06 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 90.00 | 1.58 | 3.70 | 2.64 | 2.90 | % | 0.03 | 1 | 0 | 0.18 | 0.54 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 91.00 | 0.96 | 3.45 | 2.21 | % | 0.02 | 0 | 0 | 0.19 | 0.48 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 92.00 | 0.86 | 3.15 | 2.01 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 93.00 | 0.30 | 2.21 | 1.26 | 1.51 | % | 0.01 | 2 | 0 | 0.17 | 0.36 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 94.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.22 | 0.30 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.73 | 1.37 | 1.70 | % | 0.01 | 1 | 0 | 0.33 | 0.25 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 96.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.05 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 97.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.04 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 98.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 99.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 101.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 7/10/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 78.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 79.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 82.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 83.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 0.40 | -0.13 | 0.03 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 84.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.04 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 86.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 87.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.34 | -0.29 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 88.00 | 0.16 | 3.65 | 1.91 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.05 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 89.00 | 0.73 | 3.65 | 2.19 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.06 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 90.00 | 0.87 | 4.55 | 2.71 | % | 0.03 | 0 | 0 | 0.21 | -0.46 | 0.06 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 91.00 | 1.42 | 4.70 | 3.06 | % | 0.03 | 0 | 0 | 0.31 | -0.52 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 92.00 | 2.03 | 5.80 | 3.92 | % | 0.04 | 0 | 0 | 0.26 | -0.58 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 93.00 | 2.68 | 6.55 | 4.62 | % | 0.05 | 0 | 0 | 0.35 | -0.64 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 94.00 | 3.55 | 7.35 | 5.45 | % | 0.06 | 0 | 0 | 0.34 | -0.70 | 0.06 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 95.00 | 4.20 | 7.95 | 6.08 | % | 0.06 | 0 | 0 | 0.37 | -0.75 | 0.05 | -0.03 | 7/10/2025 3:59:47 PM EST | |||
| 96.00 | 5.00 | 8.50 | 6.75 | % | 0.07 | 0 | 0 | 0.36 | -0.79 | 0.05 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 97.00 | 5.90 | 9.80 | 7.85 | % | 0.08 | 0 | 0 | 0.39 | -0.83 | 0.04 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 98.00 | 6.75 | 10.70 | 8.73 | % | 0.09 | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 99.00 | 7.70 | 11.60 | 9.65 | % | 0.10 | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 100.00 | 8.65 | 12.45 | 10.55 | % | 0.11 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 101.00 | 9.70 | 13.50 | 11.60 | % | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 7/10/2025 3:59:47 PM EST |