Options Chain for MEDTRONIC PLC SHS (MDT) - $92.18 as of 9/3/2026 11:47:26 AM 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 | 35.70 | 38.30 | 37.00 | % | 0.67 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 60.00 | 30.60 | 33.30 | 31.95 | % | 0.53 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 65.00 | 25.60 | 28.30 | 26.95 | % | 0.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 70.00 | 20.60 | 23.35 | 21.98 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 74.00 | 16.60 | 19.30 | 17.95 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 75.00 | 15.80 | 18.25 | 17.03 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 76.00 | 14.65 | 17.25 | 15.95 | % | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 77.00 | 13.65 | 16.25 | 14.95 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 78.00 | 12.55 | 15.25 | 13.90 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 79.00 | 11.65 | 14.25 | 12.95 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 80.00 | 10.60 | 13.30 | 11.95 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:59 AM EST |
| 81.00 | 9.60 | 12.20 | 10.90 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 82.00 | 8.40 | 11.35 | 9.88 | % | 0.12 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 9/3/2026 9:58:59 AM EST | |||
| 83.00 | 7.65 | 10.25 | 8.95 | % | 0.11 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.03 | 9/3/2026 9:58:59 AM EST | |||
| 84.00 | 6.95 | 9.00 | 7.98 | 5.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 0.98 | 0.01 | -0.03 | 8/10/2026 | 9/3/2026 9:58:59 AM EST |
| 85.00 | 5.75 | 8.30 | 7.03 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.83 | 0.97 | 0.02 | -0.04 | 8/26/2026 | 9/3/2026 9:58:59 AM EST |
| 86.00 | 4.90 | 7.10 | 6.00 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.68 | 0.93 | 0.03 | -0.09 | 8/13/2026 | 9/3/2026 9:58:59 AM EST |
| 87.00 | 3.95 | 5.65 | 4.80 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.72 | 0.88 | 0.04 | -0.11 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 88.00 | 3.70 | 4.85 | 4.28 | 4.44 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.68 | 0.86 | 0.05 | -0.11 | 8/26/2026 | 9/3/2026 9:58:59 AM EST |
| 89.00 | 2.28 | 4.00 | 3.14 | 4.18 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.62 | 0.81 | 0.07 | -0.12 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 90.00 | 2.70 | 2.93 | 2.82 | 2.06 | -2.01 | -49.39% | 0.03 | 12 | 116 | 0.47 | 0.76 | 0.09 | -0.12 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 91.00 | 2.00 | 2.25 | 2.13 | 1.60 | -0.45 | -21.96% | 0.02 | 45 | 63 | 0.17 | 0.68 | 0.10 | -0.12 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 92.00 | 1.45 | 1.61 | 1.53 | 1.56 | -0.45 | -22.39% | 0.02 | 457 | 937 | 0.21 | 0.57 | 0.12 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 93.00 | 0.99 | 1.14 | 1.07 | 1.08 | -0.34 | -23.95% | 0.01 | 336 | 754 | 0.21 | 0.45 | 0.12 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 94.00 | 0.63 | 0.78 | 0.71 | 0.75 | +0.08 | +11.94% | 0.01 | 763 | 158 | 0.25 | 0.34 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 95.00 | 0.45 | 0.54 | 0.50 | 0.51 | -0.15 | -22.73% | 0.01 | 2,768 | 592 | 0.24 | 0.25 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 96.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 13,714 | 331 | 0.24 | 0.18 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 97.00 | 0.16 | 0.35 | 0.26 | 0.29 | +0.08 | +38.10% | 0.00 | 4 | 172 | 0.26 | 0.12 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 98.00 | 0.10 | 0.28 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.29 | 0.08 | 0.04 | -0.04 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 99.00 | 0.03 | 0.19 | 0.11 | 0.04 | -0.18 | -81.82% | 0.00 | 24 | 20 | 0.47 | 0.04 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 100.00 | 0.03 | 0.18 | 0.11 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 234 | 0.38 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 101.00 | 0.00 | 0.42 | 0.21 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 99 | 0.56 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 102.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 106 | 0.62 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 104.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 106.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 110.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 115.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 2.01 | 1.01 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 65.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 74.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 9:58:59 AM EST |
| 75.00 | 0.00 | 1.61 | 0.81 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:58:59 AM EST |
| 76.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:59 AM EST |
| 77.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 9:58:59 AM EST |
| 78.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 9:58:59 AM EST |
| 79.00 | 0.00 | 1.56 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 80.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 81.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 82.00 | 0.00 | 0.76 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.42 | -0.01 | 0.01 | -0.03 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 84.00 | 0.00 | 0.47 | 0.24 | 0.26 | +0.19 | +271.43% | 0.00 | 1 | 181 | 0.56 | -0.02 | 0.01 | -0.03 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.59 | -0.03 | 0.02 | -0.04 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 86.00 | 0.03 | 0.33 | 0.18 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 244 | 0.39 | -0.07 | 0.03 | -0.09 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 87.00 | 0.07 | 0.24 | 0.16 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 521 | 0.29 | -0.12 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 88.00 | 0.14 | 0.28 | 0.21 | 0.24 | +0.13 | +118.19% | 0.00 | 2 | 587 | 0.26 | -0.14 | 0.05 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 89.00 | 0.27 | 0.37 | 0.32 | 0.42 | +0.09 | +27.28% | 0.00 | 14 | 521 | 0.27 | -0.19 | 0.07 | -0.12 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 90.00 | 0.46 | 0.57 | 0.52 | 0.65 | +0.27 | +71.06% | 0.01 | 4 | 63 | 0.26 | -0.24 | 0.09 | -0.12 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 91.00 | 0.75 | 0.89 | 0.82 | 1.19 | +0.34 | +40.00% | 0.01 | 19 | 105 | 0.25 | -0.32 | 0.10 | -0.12 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 92.00 | 1.14 | 1.31 | 1.23 | 1.00 | -0.12 | -10.72% | 0.01 | 1 | 59 | 0.27 | -0.43 | 0.12 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 93.00 | 1.67 | 1.85 | 1.76 | 2.38 | +0.63 | +36.00% | 0.02 | 5 | 149 | 0.32 | -0.55 | 0.12 | -0.11 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 94.00 | 2.30 | 2.55 | 2.43 | 3.00 | +1.74 | +138.10% | 0.03 | 5 | 32 | 0.29 | -0.66 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 95.00 | 3.00 | 4.55 | 3.78 | 2.89 | -1.13 | -28.11% | 0.04 | 1 | 26 | 0.38 | -0.75 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 96.00 | 3.00 | 6.15 | 4.58 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.42 | -0.82 | 0.07 | -0.06 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 97.00 | 4.85 | 6.65 | 5.75 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.46 | -0.88 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 98.00 | 5.70 | 7.40 | 6.55 | % | 0.07 | 0 | 0 | 0.50 | -0.92 | 0.04 | -0.04 | 9/3/2026 9:58:59 AM EST | |||
| 99.00 | 5.85 | 8.60 | 7.23 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.02 | 9/3/2026 9:58:59 AM EST | |||
| 100.00 | 6.85 | 9.30 | 8.08 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 101.00 | 7.85 | 10.65 | 9.25 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 102.00 | 8.85 | 11.85 | 10.35 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 103.00 | 9.85 | 12.40 | 11.13 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 104.00 | 10.85 | 13.90 | 12.38 | 10.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 105.00 | 11.85 | 14.60 | 13.23 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 106.00 | 12.80 | 15.90 | 14.35 | 12.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 110.00 | 16.75 | 19.90 | 18.33 | 16.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 115.00 | 21.80 | 24.90 | 23.35 | 21.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |