Options Chain for MEDTRONIC PLC SHS (MDT) - $93.02 as of 8/18/2025 10:56:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.60 | 44.60 | 43.10 | % | 0.86 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 55.00 | 36.60 | 39.60 | 38.10 | % | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 60.00 | 31.80 | 34.80 | 33.30 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 65.00 | 26.65 | 29.65 | 28.15 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 70.00 | 21.80 | 24.80 | 23.30 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 75.00 | 17.35 | 19.75 | 18.55 | % | 0.25 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 77.00 | 15.30 | 17.70 | 16.50 | % | 0.21 | 0 | 0 | 0.63 | 0.98 | 0.01 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 78.00 | 14.20 | 16.60 | 15.40 | % | 0.20 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 79.00 | 13.35 | 15.75 | 14.55 | % | 0.18 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 80.00 | 12.45 | 14.85 | 13.65 | % | 0.17 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 81.00 | 11.45 | 13.85 | 12.65 | % | 0.16 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 82.00 | 10.50 | 12.65 | 11.58 | % | 0.14 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 83.00 | 9.95 | 11.45 | 10.70 | % | 0.13 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 84.00 | 8.95 | 10.35 | 9.65 | % | 0.11 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 85.00 | 8.15 | 9.60 | 8.88 | % | 0.10 | 0 | 0 | 0.27 | 0.85 | 0.03 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 86.00 | 7.20 | 8.70 | 7.95 | % | 0.09 | 0 | 0 | 0.27 | 0.82 | 0.03 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 87.00 | 6.40 | 7.90 | 7.15 | % | 0.08 | 0 | 0 | 0.27 | 0.79 | 0.03 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 88.00 | 5.60 | 7.10 | 6.35 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.75 | 0.04 | -0.03 | 8/12/2025 | 8/18/2025 11:59:04 AM EST |
| 89.00 | 5.00 | 6.10 | 5.55 | % | 0.06 | 0 | 0 | 0.27 | 0.71 | 0.04 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 90.00 | 4.35 | 5.35 | 4.85 | % | 0.05 | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 91.00 | 3.90 | 4.70 | 4.30 | 3.90 | % | 0.05 | 7 | 0 | 0.28 | 0.62 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:04 AM EST | |
| 92.00 | 2.77 | 3.60 | 3.19 | 3.62 | +0.71 | +24.40% | 0.03 | 9 | 20 | 0.23 | 0.57 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:04 AM EST |
| 93.00 | 2.88 | 3.05 | 2.97 | 3.04 | +0.14 | +4.83% | 0.03 | 56 | 3 | 0.24 | 0.52 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:04 AM EST |
| 94.00 | 2.04 | 2.88 | 2.46 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 95.00 | 1.68 | 2.42 | 2.05 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | 0.41 | 0.05 | -0.04 | 8/8/2025 | 8/18/2025 11:59:04 AM EST |
| 96.00 | 1.28 | 2.02 | 1.65 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 97.00 | 0.97 | 1.70 | 1.34 | % | 0.01 | 0 | 0 | 0.23 | 0.31 | 0.05 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 98.00 | 0.93 | 1.08 | 1.01 | 1.08 | % | 0.01 | 241 | 0 | 0.24 | 0.27 | 0.05 | -0.03 | 8/18/2025 | 8/18/2025 11:59:04 AM EST | |
| 99.00 | 0.51 | 1.24 | 0.88 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.04 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 100.00 | 0.24 | 0.99 | 0.62 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.04 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 101.00 | 0.14 | 0.89 | 0.52 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.03 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 102.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.03 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.05 | 0.01 | -0.01 | 8/11/2025 | 8/18/2025 11:59:04 AM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 82.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 83.00 | 0.34 | 1.08 | 0.71 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 84.00 | 0.22 | 0.97 | 0.60 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 85.00 | 0.25 | 0.99 | 0.62 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.15 | 0.03 | -0.02 | 8/13/2025 | 8/18/2025 11:59:04 AM EST |
| 86.00 | 0.37 | 0.95 | 0.66 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.03 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 87.00 | 0.69 | 1.37 | 1.03 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.03 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 88.00 | 0.93 | 1.57 | 1.25 | % | 0.01 | 0 | 0 | 0.26 | -0.25 | 0.04 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 89.00 | 1.20 | 1.88 | 1.54 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.29 | 0.04 | -0.04 | 8/11/2025 | 8/18/2025 11:59:04 AM EST |
| 90.00 | 1.39 | 2.12 | 1.76 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.34 | 0.05 | -0.04 | 8/8/2025 | 8/18/2025 11:59:04 AM EST |
| 91.00 | 1.78 | 2.51 | 2.15 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 92.00 | 2.25 | 2.83 | 2.54 | 2.55 | -0.04 | -1.55% | 0.03 | 26 | 1 | 0.30 | -0.43 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:04 AM EST |
| 93.00 | 3.05 | 3.45 | 3.25 | 3.00 | % | 0.03 | 4 | 0 | 0.27 | -0.48 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:04 AM EST | |
| 94.00 | 3.10 | 4.20 | 3.65 | % | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 95.00 | 3.55 | 4.75 | 4.15 | % | 0.04 | 0 | 0 | 0.25 | -0.59 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 96.00 | 4.15 | 5.25 | 4.70 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.05 | -0.04 | 8/18/2025 11:59:04 AM EST | |||
| 97.00 | 5.05 | 5.95 | 5.50 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.05 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 98.00 | 5.25 | 6.70 | 5.98 | % | 0.06 | 0 | 0 | 0.25 | -0.73 | 0.05 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 99.00 | 6.15 | 7.65 | 6.90 | % | 0.07 | 0 | 0 | 0.23 | -0.78 | 0.04 | -0.03 | 8/18/2025 11:59:04 AM EST | |||
| 100.00 | 6.85 | 8.35 | 7.60 | % | 0.08 | 0 | 0 | 0.32 | -0.82 | 0.04 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 101.00 | 7.70 | 9.20 | 8.45 | % | 0.08 | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 102.00 | 8.55 | 10.05 | 9.30 | % | 0.09 | 0 | 0 | 0.33 | -0.88 | 0.03 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 103.00 | 9.55 | 11.05 | 10.30 | % | 0.10 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 8/18/2025 11:59:04 AM EST | |||
| 104.00 | 10.10 | 12.50 | 11.30 | % | 0.11 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 105.00 | 10.95 | 13.35 | 12.15 | % | 0.12 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 8/18/2025 11:59:04 AM EST | |||
| 110.00 | 15.85 | 18.25 | 17.05 | % | 0.15 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 115.00 | 20.80 | 23.80 | 22.30 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST | |||
| 120.00 | 25.65 | 28.65 | 27.15 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:04 AM EST |