Options Chain for MEDTRONIC PLC SHS (MDT) - $80.98 as of 6/28/2026 9:39:46 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
42.50 36.75 40.90 38.83 39.50 0.00 0.00% 0.91 0 1 1.18 1.00 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
45.00 34.25 38.50 36.38 % 0.81 0 0 1.09 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
47.50 31.80 35.95 33.88 % 0.71 0 0 0.99 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
50.00 29.35 33.50 31.43 % 0.63 0 0 0.96 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
55.00 24.40 28.30 26.35 % 0.48 0 0 0.78 1.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
60.00 20.80 22.75 21.78 20.75 0.00 0.00% 0.36 0 11 0.58 0.98 0.00 -0.01 6/11/2026 6/26/2026 4:00:04 PM EST
65.00 15.65 18.10 16.88 14.45 0.00 0.00% 0.26 0 31 0.49 0.94 0.01 -0.01 6/18/2026 6/26/2026 4:00:04 PM EST
67.50 13.55 15.60 14.58 8.35 0.00 0.00% 0.22 0 5 0.44 0.91 0.01 -0.02 6/2/2026 6/26/2026 4:00:04 PM EST
70.00 11.50 13.00 12.25 12.55 -0.45 -3.47% 0.17 1 162 0.37 0.87 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
72.50 9.35 11.30 10.33 9.42 0.00 0.00% 0.14 0 39 0.30 0.82 0.02 -0.02 6/23/2026 6/26/2026 4:00:04 PM EST
75.00 7.80 8.70 8.25 8.50 +0.66 +8.42% 0.11 25 5,043 0.29 0.75 0.03 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
77.50 6.00 7.30 6.65 6.50 -0.15 -2.26% 0.09 5 259 0.30 0.67 0.03 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
80.00 4.55 5.10 4.83 4.95 +0.72 +17.03% 0.06 80 1,795 0.27 0.57 0.04 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
82.50 3.05 3.80 3.43 3.45 +0.05 +1.48% 0.04 81 1,492 0.26 0.47 0.04 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
85.00 2.21 2.78 2.50 2.48 +0.26 +11.72% 0.03 66 3,312 0.26 0.38 0.04 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
87.50 1.53 1.98 1.76 1.59 +0.04 +2.59% 0.02 12 2,423 0.26 0.29 0.03 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
90.00 0.95 1.30 1.13 1.15 +0.12 +11.65% 0.01 211 2,918 0.26 0.22 0.03 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
92.50 0.53 0.84 0.69 0.83 +0.14 +20.29% 0.01 653 1,766 0.25 0.17 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
95.00 0.44 0.75 0.60 0.56 +0.38 +211.12% 0.01 115 1,366 0.27 0.13 0.02 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
97.50 0.27 0.46 0.37 0.38 -0.02 -5.00% 0.00 120 803 0.27 0.09 0.02 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
100.00 0.10 0.72 0.41 0.20 0.00 0.00% 0.00 0 1,486 0.29 0.07 0.01 -0.01 6/25/2026 6/26/2026 4:00:04 PM EST
105.00 0.05 0.84 0.45 0.10 0.00 0.00% 0.00 0 373 0.33 0.03 0.01 -0.01 6/25/2026 6/26/2026 4:00:04 PM EST
110.00 0.00 0.20 0.10 0.06 0.00 0.00% 0.00 0 540 0.34 0.02 0.00 0.00 6/22/2026 6/26/2026 4:00:04 PM EST
115.00 0.00 1.90 0.95 0.40 0.00 0.00% 0.01 0 114 0.63 0.01 0.00 0.00 6/12/2026 6/26/2026 4:00:04 PM EST
120.00 0.00 2.18 1.09 0.13 0.00 0.00% 0.01 0 50 0.71 0.00 0.00 0.00 4/10/2026 6/26/2026 4:00:04 PM EST
125.00 0.00 1.40 0.70 0.09 0.00 0.00% 0.01 0 83 0.67 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
130.00 0.00 0.01 0.01 0.01 -0.03 -75.00% 0.00 1 3 0.34 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 0 0.85 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
140.00 0.00 0.26 0.13 % 0.00 0 5 0.57 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
145.00 0.00 2.15 1.08 % 0.01 0 0 0.92 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
150.00 0.00 2.14 1.07 % 0.01 0 0 0.96 0.00 0.00 0.00 6/26/2026 4:00:04 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 0.10 0.05 % 0.00 0 0 0.64 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
45.00 0.00 0.55 0.28 0.60 0.00 0.00% 0.01 0 10 0.79 0.00 0.00 0.00 5/12/2026 6/26/2026 4:00:04 PM EST
47.50 0.00 2.14 1.07 % 0.02 0 0 1.04 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
50.00 0.00 2.14 1.07 0.38 0.00 0.00% 0.02 0 1 0.96 0.00 0.00 0.00 5/6/2026 6/26/2026 4:00:04 PM EST
55.00 0.00 1.78 0.89 0.30 0.00 0.00% 0.02 0 9 0.77 0.00 0.00 -0.01 5/11/2026 6/26/2026 4:00:04 PM EST
60.00 0.00 0.50 0.25 0.25 0.00 0.00% 0.00 0 221 0.45 -0.02 0.00 -0.01 6/23/2026 6/26/2026 4:00:04 PM EST
65.00 0.27 0.75 0.51 0.37 0.00 0.00% 0.01 0 253 0.35 -0.06 0.01 -0.01 6/25/2026 6/26/2026 4:00:04 PM EST
67.50 0.00 0.55 0.28 0.50 +0.02 +4.17% 0.00 1 280 0.32 -0.09 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
70.00 0.63 1.06 0.85 0.79 -0.03 -3.66% 0.01 22 601 0.30 -0.13 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
72.50 1.06 1.40 1.23 1.02 -0.27 -20.93% 0.02 12 902 0.29 -0.18 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
75.00 1.39 1.82 1.61 1.62 -0.12 -6.90% 0.02 20,221 2,221 0.27 -0.25 0.03 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
77.50 2.29 2.80 2.55 2.58 +0.17 +7.06% 0.03 3 1,005 0.28 -0.33 0.03 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
80.00 3.20 3.65 3.43 3.48 +0.04 +1.17% 0.04 28 600 0.26 -0.43 0.04 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
82.50 4.40 4.90 4.65 4.60 -0.08 -1.71% 0.06 89 829 0.25 -0.53 0.04 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
85.00 5.80 6.50 6.15 6.10 -0.03 -0.49% 0.07 4 477 0.25 -0.62 0.04 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
87.50 7.50 9.05 8.28 8.45 0.00 0.00% 0.09 0 696 0.26 -0.71 0.03 -0.02 6/24/2026 6/26/2026 4:00:04 PM EST
90.00 9.10 10.95 10.03 10.85 0.00 0.00% 0.11 0 440 0.23 -0.78 0.03 -0.02 6/23/2026 6/26/2026 4:00:04 PM EST
92.50 10.85 13.10 11.98 13.00 0.00 0.00% 0.13 0 219 0.34 -0.83 0.02 -0.02 6/24/2026 6/26/2026 4:00:04 PM EST
95.00 13.10 15.45 14.28 16.75 0.00 0.00% 0.15 0 432 0.37 -0.87 0.02 -0.01 6/18/2026 6/26/2026 4:00:04 PM EST
97.50 14.75 18.65 16.70 18.29 0.00 0.00% 0.17 0 121 0.46 -0.91 0.02 -0.01 4/29/2026 6/26/2026 4:00:04 PM EST
100.00 17.25 21.10 19.18 22.01 0.00 0.00% 0.19 0 77 0.50 -0.93 0.01 -0.01 5/8/2026 6/26/2026 4:00:04 PM EST
105.00 22.00 26.10 24.05 26.96 0.00 0.00% 0.23 0 14 0.57 -0.97 0.01 -0.01 5/8/2026 6/26/2026 4:00:04 PM EST
110.00 27.05 31.10 29.08 % 0.26 0 0 0.66 -0.98 0.00 0.00 6/26/2026 4:00:04 PM EST
115.00 32.00 36.10 34.05 % 0.30 0 0 0.73 -0.99 0.00 0.00 6/26/2026 4:00:04 PM EST
120.00 37.00 41.10 39.05 % 0.33 0 0 0.78 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
125.00 42.00 46.10 44.05 % 0.35 0 0 0.83 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
130.00 47.00 51.10 49.05 % 0.38 0 0 0.88 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
135.00 52.00 56.10 54.05 % 0.40 0 0 0.92 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
140.00 57.00 61.10 59.05 % 0.42 0 0 0.97 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
145.00 62.00 66.10 64.05 % 0.44 0 0 1.01 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
150.00 67.00 71.10 69.05 % 0.46 0 0 1.05 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST