Options Chain for MEDTRONIC PLC SHS (MDT) - $83.50 as of 7/27/2026 8:41:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 40.60 | 44.75 | 42.68 | 39.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 10:59:01 AM EST |
| 45.00 | 38.15 | 42.25 | 40.20 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 47.50 | 35.75 | 39.80 | 37.78 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 50.00 | 33.15 | 37.30 | 35.23 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 55.00 | 28.30 | 32.35 | 30.33 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 60.00 | 23.30 | 27.40 | 25.35 | 20.75 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.92 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 7/27/2026 10:59:01 AM EST |
| 65.00 | 18.40 | 22.35 | 20.38 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.58 | 0.96 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 67.50 | 15.95 | 19.80 | 17.88 | 8.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.71 | 0.96 | 0.01 | -0.02 | 6/2/2026 | 7/27/2026 10:59:01 AM EST |
| 70.00 | 15.20 | 15.85 | 15.53 | 15.65 | +2.00 | +14.66% | 0.22 | 5 | 188 | 0.47 | 0.93 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 72.50 | 11.55 | 15.40 | 13.48 | 13.65 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.51 | 0.89 | 0.02 | -0.03 | 7/7/2026 | 7/27/2026 10:59:01 AM EST |
| 75.00 | 9.80 | 12.60 | 11.20 | 9.55 | 0.00 | 0.00% | 0.15 | 0 | 4,931 | 0.40 | 0.85 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 77.50 | 7.60 | 10.90 | 9.25 | 6.99 | 0.00 | 0.00% | 0.12 | 0 | 269 | 0.45 | 0.80 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 80.00 | 7.00 | 7.35 | 7.18 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1,999 | 0.27 | 0.73 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 82.50 | 5.40 | 5.60 | 5.50 | 5.45 | +1.15 | +26.75% | 0.07 | 52 | 2,613 | 0.29 | 0.64 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 85.00 | 3.95 | 4.15 | 4.05 | 4.01 | +0.91 | +29.36% | 0.05 | 57 | 4,008 | 0.29 | 0.53 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 87.50 | 2.79 | 2.97 | 2.88 | 2.89 | +0.68 | +30.77% | 0.03 | 50 | 3,118 | 0.28 | 0.43 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 90.00 | 1.92 | 2.00 | 1.96 | 2.00 | +0.57 | +39.86% | 0.02 | 453 | 6,130 | 0.28 | 0.33 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 92.50 | 1.25 | 1.36 | 1.31 | 1.30 | +0.31 | +31.32% | 0.01 | 22 | 2,763 | 0.28 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 95.00 | 0.79 | 0.89 | 0.84 | 0.85 | +0.23 | +37.10% | 0.01 | 212 | 1,708 | 0.28 | 0.17 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 97.50 | 0.44 | 0.86 | 0.65 | 0.49 | +0.16 | +48.49% | 0.01 | 2 | 968 | 0.28 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 100.00 | 0.27 | 0.40 | 0.34 | 0.35 | +0.10 | +40.00% | 0.00 | 6 | 1,541 | 0.27 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 105.00 | 0.05 | 0.68 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.34 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.39 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 10:59:01 AM EST |
| 120.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 10:59:01 AM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 10:59:01 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 10:59:01 AM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 10:59:01 AM EST |
| 60.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.93 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 10:59:01 AM EST |
| 65.00 | 0.06 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.42 | -0.04 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 10:59:01 AM EST |
| 67.50 | 0.01 | 1.02 | 0.52 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.48 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 70.00 | 0.21 | 0.60 | 0.41 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.38 | -0.07 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 10:59:01 AM EST |
| 72.50 | 0.40 | 0.59 | 0.50 | 0.52 | -0.14 | -21.22% | 0.01 | 3 | 1,190 | 0.34 | -0.11 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 75.00 | 0.67 | 1.50 | 1.09 | 0.75 | -0.15 | -16.67% | 0.01 | 11 | 18,834 | 0.33 | -0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 77.50 | 1.05 | 1.16 | 1.11 | 1.09 | -0.42 | -27.82% | 0.01 | 5 | 1,486 | 0.32 | -0.20 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 80.00 | 1.62 | 1.75 | 1.69 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 1,172 | 0.31 | -0.27 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 10:59:01 AM EST |
| 82.50 | 2.43 | 2.58 | 2.51 | 2.65 | -0.60 | -18.47% | 0.03 | 3 | 1,096 | 0.30 | -0.36 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 85.00 | 3.45 | 3.70 | 3.58 | 3.60 | -0.85 | -19.11% | 0.04 | 22 | 513 | 0.30 | -0.47 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 87.50 | 4.65 | 5.00 | 4.83 | 5.00 | -0.90 | -15.26% | 0.06 | 2 | 603 | 0.28 | -0.57 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 90.00 | 6.35 | 6.90 | 6.63 | 6.88 | -1.67 | -19.54% | 0.07 | 1 | 443 | 0.21 | -0.67 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:59:01 AM EST |
| 92.50 | 8.25 | 10.30 | 9.28 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 227 | 0.31 | -0.76 | 0.03 | -0.03 | 7/14/2026 | 7/27/2026 10:59:01 AM EST |
| 95.00 | 9.45 | 12.50 | 10.98 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 157 | 0.34 | -0.83 | 0.03 | -0.02 | 7/10/2026 | 7/27/2026 10:59:01 AM EST |
| 97.50 | 10.60 | 14.75 | 12.68 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.49 | -0.88 | 0.02 | -0.02 | 7/1/2026 | 7/27/2026 10:59:01 AM EST |
| 100.00 | 13.20 | 17.20 | 15.20 | 21.01 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.55 | -0.92 | 0.02 | -0.01 | 6/30/2026 | 7/27/2026 10:59:01 AM EST |
| 105.00 | 18.10 | 22.05 | 20.08 | 26.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/8/2026 | 7/27/2026 10:59:01 AM EST |
| 110.00 | 23.10 | 27.10 | 25.10 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 115.00 | 28.10 | 32.10 | 30.10 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 120.00 | 33.10 | 37.05 | 35.08 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 125.00 | 38.10 | 42.05 | 40.08 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 130.00 | 43.10 | 47.05 | 45.08 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 135.00 | 48.10 | 52.10 | 50.10 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 140.00 | 53.00 | 57.05 | 55.03 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 145.00 | 58.10 | 62.05 | 60.08 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST | |||
| 150.00 | 63.00 | 67.05 | 65.03 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:01 AM EST |