Options Chain for MEDTRONIC PLC SHS (MDT) - $92.09 as of 8/19/2026 10:58:11 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 | 49.50 | 53.15 | 51.33 | 46.61 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 1:59:11 PM EST |
| 45.00 | 46.90 | 50.65 | 48.78 | % | 1.08 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 47.50 | 44.45 | 48.15 | 46.30 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 50.00 | 41.95 | 45.35 | 43.65 | % | 0.87 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 55.00 | 37.05 | 40.35 | 38.70 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 60.00 | 31.95 | 35.70 | 33.83 | 20.75 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/19/2026 1:59:11 PM EST |
| 65.00 | 27.00 | 30.85 | 28.93 | 21.35 | 0.00 | 0.00% | 0.45 | 0 | 45 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 1:59:11 PM EST |
| 67.50 | 24.50 | 28.35 | 26.43 | 8.35 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/19/2026 1:59:11 PM EST |
| 70.00 | 22.05 | 25.75 | 23.90 | 20.79 | 0.00 | 0.00% | 0.34 | 0 | 175 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:11 PM EST |
| 72.50 | 19.55 | 23.40 | 21.48 | 16.10 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.91 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/19/2026 1:59:11 PM EST |
| 75.00 | 17.05 | 20.80 | 18.93 | 16.45 | 0.00 | 0.00% | 0.25 | 0 | 4,901 | 0.83 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/19/2026 1:59:11 PM EST |
| 77.50 | 14.70 | 16.85 | 15.78 | 15.45 | 0.00 | 0.00% | 0.20 | 0 | 252 | 0.42 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 8/19/2026 1:59:11 PM EST |
| 80.00 | 13.60 | 14.55 | 14.08 | 14.26 | +1.56 | +12.29% | 0.18 | 6 | 2,090 | 0.47 | 0.96 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 82.50 | 11.35 | 11.95 | 11.65 | 11.56 | +0.94 | +8.86% | 0.14 | 18 | 2,514 | 0.37 | 0.93 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 85.00 | 9.40 | 9.75 | 9.58 | 9.59 | +0.98 | +11.39% | 0.11 | 16 | 3,772 | 0.31 | 0.87 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 87.50 | 7.00 | 7.80 | 7.40 | 7.41 | +0.92 | +14.18% | 0.08 | 21 | 3,241 | 0.32 | 0.80 | 0.03 | -0.04 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 90.00 | 5.50 | 5.75 | 5.63 | 5.60 | +1.00 | +21.74% | 0.06 | 901 | 6,936 | 0.30 | 0.70 | 0.04 | -0.05 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 92.50 | 4.00 | 4.20 | 4.10 | 4.01 | +0.76 | +23.39% | 0.04 | 114 | 3,288 | 0.30 | 0.59 | 0.05 | -0.06 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 95.00 | 2.73 | 2.92 | 2.83 | 2.77 | +0.71 | +34.47% | 0.03 | 597 | 2,712 | 0.30 | 0.46 | 0.05 | -0.06 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 97.50 | 1.81 | 1.90 | 1.86 | 1.85 | +0.46 | +33.10% | 0.02 | 383 | 3,270 | 0.30 | 0.35 | 0.05 | -0.05 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 100.00 | 1.11 | 1.23 | 1.17 | 1.17 | +0.31 | +36.05% | 0.01 | 7,862 | 22,582 | 0.30 | 0.25 | 0.04 | -0.04 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 105.00 | 0.37 | 0.52 | 0.45 | 0.45 | +0.08 | +21.63% | 0.00 | 367 | 682 | 0.31 | 0.11 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 110.00 | 0.09 | 0.48 | 0.29 | 0.18 | +0.08 | +80.00% | 0.00 | 7 | 686 | 0.33 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 0.83 | 0.42 | 0.42 | +0.33 | +366.67% | 0.00 | 1 | 112 | 0.56 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 120.00 | 0.00 | 0.81 | 0.41 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/19/2026 1:59:11 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/19/2026 1:59:11 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/19/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/19/2026 1:59:11 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 1:59:11 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/19/2026 1:59:11 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/19/2026 1:59:11 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:59:11 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:11 PM EST |
| 67.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 11 | 312 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 70.00 | 0.00 | 0.62 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:11 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.12% | 0.00 | 4 | 1,116 | 0.56 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 75.00 | 0.03 | 0.22 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 18,879 | 0.41 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 77.50 | 0.03 | 0.14 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 18 | 1,630 | 0.33 | -0.02 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 80.00 | 0.09 | 0.21 | 0.15 | 0.12 | -0.06 | -33.34% | 0.00 | 29 | 1,670 | 0.35 | -0.04 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 82.50 | 0.20 | 0.27 | 0.24 | 0.30 | -0.07 | -18.92% | 0.00 | 6 | 1,333 | 0.33 | -0.07 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 85.00 | 0.40 | 0.69 | 0.55 | 0.49 | -0.16 | -24.62% | 0.01 | 40 | 822 | 0.30 | -0.13 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 87.50 | 0.78 | 0.90 | 0.84 | 0.85 | -0.25 | -22.73% | 0.01 | 57 | 928 | 0.30 | -0.20 | 0.03 | -0.04 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 90.00 | 1.41 | 1.53 | 1.47 | 1.50 | -0.63 | -29.58% | 0.02 | 7 | 600 | 0.30 | -0.30 | 0.04 | -0.05 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 92.50 | 2.28 | 2.45 | 2.37 | 2.61 | -0.54 | -17.15% | 0.03 | 43 | 1,562 | 0.30 | -0.41 | 0.05 | -0.06 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 95.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.80 | -17.78% | 0.04 | 232 | 200 | 0.29 | -0.54 | 0.05 | -0.06 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 97.50 | 5.05 | 5.35 | 5.20 | 5.35 | -0.75 | -12.30% | 0.05 | 31 | 45 | 0.30 | -0.65 | 0.05 | -0.05 | 8/19/2026 | 8/19/2026 1:59:11 PM EST |
| 100.00 | 6.70 | 8.00 | 7.35 | 9.79 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.32 | -0.75 | 0.04 | -0.04 | 8/13/2026 | 8/19/2026 1:59:11 PM EST |
| 105.00 | 9.85 | 13.45 | 11.65 | 26.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.03 | 5/8/2026 | 8/19/2026 1:59:11 PM EST |
| 110.00 | 14.40 | 18.20 | 16.30 | % | 0.15 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 8/19/2026 1:59:11 PM EST | |||
| 115.00 | 19.30 | 23.15 | 21.23 | % | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 120.00 | 24.30 | 28.15 | 26.23 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 125.00 | 29.70 | 33.15 | 31.43 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 130.00 | 34.75 | 38.15 | 36.45 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 135.00 | 39.75 | 43.15 | 41.45 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 140.00 | 44.45 | 48.15 | 46.30 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 145.00 | 49.75 | 53.15 | 51.45 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST | |||
| 150.00 | 54.75 | 58.15 | 56.45 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:59:11 PM EST |