Options Chain for MEDTRONIC PLC SHS (MDT) - $89.97 as of 8/28/2026 2:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.25 | 37.30 | 35.78 | % | 0.65 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 60.00 | 29.95 | 33.05 | 31.50 | % | 0.53 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 65.00 | 24.30 | 27.95 | 26.13 | % | 0.40 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 70.00 | 19.30 | 22.85 | 21.08 | % | 0.30 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 71.00 | 19.00 | 22.00 | 20.50 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 72.00 | 17.30 | 20.95 | 19.13 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 73.00 | 16.30 | 19.90 | 18.10 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 74.00 | 15.30 | 18.90 | 17.10 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 75.00 | 15.00 | 18.05 | 16.53 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 76.00 | 14.00 | 17.00 | 15.50 | % | 0.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 77.00 | 12.85 | 16.10 | 14.48 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 78.00 | 11.90 | 14.90 | 13.40 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 79.00 | 11.05 | 13.80 | 12.43 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.20 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/28/2026 3:59:52 PM EST |
| 80.00 | 9.85 | 11.90 | 10.88 | 6.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 0.99 | 0.01 | -0.02 | 7/31/2026 | 8/28/2026 3:59:52 PM EST |
| 81.00 | 8.35 | 11.20 | 9.78 | 10.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.03 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 82.00 | 7.95 | 10.75 | 9.35 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.98 | 0.96 | 0.01 | -0.04 | 8/14/2026 | 8/28/2026 3:59:52 PM EST |
| 83.00 | 7.20 | 8.95 | 8.08 | 5.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.95 | 0.02 | -0.05 | 8/4/2026 | 8/28/2026 3:59:52 PM EST |
| 84.00 | 6.20 | 8.70 | 7.45 | 10.27 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.83 | 0.92 | 0.03 | -0.07 | 8/19/2026 | 8/28/2026 3:59:52 PM EST |
| 85.00 | 5.80 | 7.20 | 6.50 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.63 | 0.89 | 0.03 | -0.09 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 86.00 | 3.70 | 7.35 | 5.53 | 6.35 | -1.19 | -15.79% | 0.06 | 7 | 45 | 0.85 | 0.84 | 0.04 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 87.00 | 4.55 | 5.90 | 5.23 | 4.65 | -0.33 | -6.63% | 0.06 | 5 | 37 | 0.67 | 0.79 | 0.05 | -0.12 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 88.00 | 2.90 | 5.10 | 4.00 | 4.30 | +0.07 | +1.66% | 0.05 | 2 | 84 | 0.64 | 0.74 | 0.06 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 89.00 | 3.00 | 5.05 | 4.03 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.54 | 0.67 | 0.06 | -0.15 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 90.00 | 2.81 | 3.05 | 2.93 | 2.96 | +0.29 | +10.87% | 0.03 | 29 | 240 | 0.44 | 0.60 | 0.07 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 91.00 | 2.19 | 2.67 | 2.43 | 2.41 | +0.26 | +12.10% | 0.03 | 258 | 233 | 0.45 | 0.53 | 0.07 | -0.17 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 92.00 | 1.90 | 2.10 | 2.00 | 1.98 | +0.41 | +26.12% | 0.02 | 131 | 759 | 0.46 | 0.46 | 0.07 | -0.17 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 93.00 | 1.47 | 1.87 | 1.67 | 1.64 | +0.34 | +26.16% | 0.02 | 2,191 | 200 | 0.48 | 0.40 | 0.07 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 94.00 | 1.10 | 1.28 | 1.19 | 1.39 | +0.38 | +37.63% | 0.01 | 65 | 962 | 0.45 | 0.33 | 0.06 | -0.15 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 95.00 | 0.87 | 1.14 | 1.01 | 1.02 | +0.21 | +25.93% | 0.01 | 103 | 157 | 0.47 | 0.28 | 0.06 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 96.00 | 0.70 | 0.84 | 0.77 | 0.75 | +0.28 | +59.58% | 0.01 | 63 | 200 | 0.47 | 0.22 | 0.05 | -0.13 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 97.00 | 0.46 | 0.61 | 0.54 | 0.58 | +0.07 | +13.73% | 0.01 | 56 | 119 | 0.46 | 0.18 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 98.00 | 0.31 | 0.47 | 0.39 | 0.39 | -0.01 | -2.50% | 0.00 | 55 | 17 | 0.45 | 0.14 | 0.04 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 99.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.02 | +6.90% | 0.00 | 39 | 84 | 0.46 | 0.11 | 0.03 | -0.08 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.06 | +40.00% | 0.00 | 135 | 286 | 0.45 | 0.08 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 101.00 | 0.13 | 0.25 | 0.19 | 0.15 | -0.05 | -25.00% | 0.00 | 90 | 45 | 0.45 | 0.06 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 102.00 | 0.01 | 0.34 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 203 | 16 | 0.46 | 0.05 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 103.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.28 | -93.34% | 0.00 | 42 | 1 | 0.45 | 0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 104.00 | 0.02 | 0.13 | 0.08 | 0.09 | % | 0.00 | 163 | 0 | 0.48 | 0.02 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.01 | -0.02 | 8/24/2026 | 8/28/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 107.00 | 0.00 | 0.24 | 0.12 | 0.03 | % | 0.00 | 31 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 108.00 | 0.00 | 0.17 | 0.09 | 0.02 | % | 0.00 | 37 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.10 | +0.02 | +25.00% | 0.01 | 21 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 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 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 2.14 | 1.07 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:52 PM EST |
| 78.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 107 | 0.60 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.40 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/28/2026 3:59:52 PM EST |
| 80.00 | 0.03 | 0.21 | 0.12 | 0.05 | -0.14 | -73.69% | 0.00 | 41 | 348 | 0.47 | -0.01 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 106 | 0.58 | -0.02 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 82.00 | 0.05 | 0.59 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 5 | 64 | 0.56 | -0.04 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 83.00 | 0.05 | 0.57 | 0.31 | 0.14 | -0.06 | -30.00% | 0.00 | 12 | 3,407 | 0.50 | -0.05 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 84.00 | 0.14 | 0.25 | 0.20 | 0.23 | -0.14 | -37.84% | 0.00 | 9 | 74 | 0.43 | -0.08 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 85.00 | 0.26 | 0.34 | 0.30 | 0.31 | -0.14 | -31.12% | 0.00 | 84 | 88 | 0.43 | -0.11 | 0.03 | -0.09 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 86.00 | 0.17 | 0.61 | 0.39 | 0.41 | -0.19 | -31.67% | 0.00 | 58 | 34 | 0.40 | -0.15 | 0.04 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 87.00 | 0.57 | 0.75 | 0.66 | 0.64 | -0.33 | -34.03% | 0.01 | 653 | 5,019 | 0.44 | -0.21 | 0.05 | -0.12 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 88.00 | 0.84 | 0.99 | 0.92 | 0.75 | -0.36 | -32.44% | 0.01 | 485 | 90 | 0.44 | -0.26 | 0.06 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 89.00 | 0.96 | 1.42 | 1.19 | 1.26 | -0.13 | -9.36% | 0.01 | 141 | 3,414 | 0.43 | -0.33 | 0.06 | -0.15 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 90.00 | 1.57 | 1.73 | 1.65 | 1.57 | -0.58 | -26.98% | 0.02 | 532 | 1,015 | 0.45 | -0.40 | 0.07 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 91.00 | 2.02 | 2.27 | 2.15 | 2.10 | -0.57 | -21.35% | 0.02 | 193 | 62 | 0.45 | -0.47 | 0.07 | -0.17 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 92.00 | 2.28 | 2.99 | 2.64 | 2.55 | -0.41 | -13.86% | 0.03 | 153 | 231 | 0.45 | -0.54 | 0.07 | -0.17 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 93.00 | 3.10 | 3.50 | 3.30 | 3.29 | -0.43 | -11.56% | 0.04 | 33 | 117 | 0.46 | -0.60 | 0.07 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 94.00 | 3.35 | 4.30 | 3.83 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.43 | -0.67 | 0.06 | -0.15 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 95.00 | 3.95 | 5.00 | 4.48 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.40 | -0.72 | 0.06 | -0.14 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 96.00 | 4.80 | 6.70 | 5.75 | % | 0.06 | 0 | 0 | 0.49 | -0.78 | 0.05 | -0.13 | 8/28/2026 3:59:52 PM EST | |||
| 97.00 | 5.20 | 7.10 | 6.15 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.82 | 0.05 | -0.11 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 98.00 | 6.00 | 8.40 | 7.20 | 6.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.86 | 0.04 | -0.10 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 99.00 | 6.90 | 8.85 | 7.88 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.89 | 0.03 | -0.08 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 100.00 | 7.85 | 10.15 | 9.00 | % | 0.09 | 0 | 0 | 0.86 | -0.92 | 0.03 | -0.07 | 8/28/2026 3:59:52 PM EST | |||
| 101.00 | 8.80 | 11.20 | 10.00 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | -0.94 | 0.02 | -0.05 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 102.00 | 9.75 | 12.15 | 10.95 | % | 0.11 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.04 | 8/28/2026 3:59:52 PM EST | |||
| 103.00 | 10.65 | 12.95 | 11.80 | 11.73 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | -0.97 | 0.01 | -0.03 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 104.00 | 12.10 | 13.20 | 12.65 | 12.73 | -0.02 | -0.16% | 0.12 | 48 | 1 | 0.76 | -0.98 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 105.00 | 12.70 | 14.30 | 13.50 | 13.71 | % | 0.13 | 26 | 0 | 0.83 | -0.98 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 106.00 | 13.70 | 16.65 | 15.18 | 12.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 3:59:52 PM EST |
| 107.00 | 13.95 | 16.35 | 15.15 | % | 0.14 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 108.00 | 15.65 | 17.20 | 16.43 | 16.75 | % | 0.15 | 2 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 110.00 | 17.65 | 19.35 | 18.50 | 18.70 | % | 0.17 | 2 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 115.00 | 22.65 | 24.40 | 23.53 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST |