Options Chain for MEDTRONIC PLC SHS (MDT) - $82.75 as of 7/24/2026 6:33:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.30 | 30.40 | 28.35 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 21.55 | 25.35 | 23.45 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 16.85 | 20.15 | 18.50 | % | 0.28 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 11.80 | 15.70 | 13.75 | % | 0.20 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 71.00 | 10.85 | 14.80 | 12.83 | % | 0.18 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 72.00 | 9.95 | 13.85 | 11.90 | % | 0.17 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 73.00 | 8.95 | 13.00 | 10.98 | % | 0.15 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 74.00 | 8.15 | 12.10 | 10.13 | % | 0.14 | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 7.30 | 11.25 | 9.28 | % | 0.12 | 0 | 0 | 0.57 | 0.85 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 76.00 | 6.50 | 10.40 | 8.45 | % | 0.11 | 0 | 0 | 0.55 | 0.82 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 77.00 | 5.85 | 9.40 | 7.63 | % | 0.10 | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 78.00 | 4.80 | 8.85 | 6.83 | % | 0.09 | 0 | 0 | 0.53 | 0.75 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 79.00 | 5.60 | 6.65 | 6.13 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 80.00 | 4.00 | 5.95 | 4.98 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 81.00 | 4.60 | 6.50 | 5.55 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 82.00 | 4.00 | 4.70 | 4.35 | % | 0.05 | 0 | 0 | 0.31 | 0.59 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 83.00 | 3.45 | 4.10 | 3.78 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 84.00 | 2.66 | 3.60 | 3.13 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 85.00 | 2.47 | 2.97 | 2.72 | 2.51 | % | 0.03 | 1 | 0 | 0.29 | 0.46 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 86.00 | 2.07 | 3.30 | 2.69 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.04 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 87.00 | 1.73 | 2.43 | 2.08 | 1.95 | % | 0.02 | 3 | 0 | 0.30 | 0.37 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 88.00 | 1.01 | 2.09 | 1.55 | 1.74 | % | 0.02 | 45 | 0 | 0.28 | 0.33 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 89.00 | 1.18 | 2.03 | 1.61 | 1.53 | % | 0.02 | 27 | 0 | 0.31 | 0.29 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 90.00 | 0.57 | 1.37 | 0.97 | 1.20 | % | 0.01 | 1 | 0 | 0.27 | 0.24 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 91.00 | 0.78 | 1.58 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 94.00 | 0.21 | 2.48 | 1.35 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.03 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.05 | 0.68 | 0.37 | 0.61 | % | 0.00 | 1 | 0 | 0.26 | 0.09 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.07 | 1.41 | 0.74 | 0.25 | % | 0.01 | 1 | 0 | 0.42 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 71.00 | 0.00 | 1.80 | 0.90 | 0.79 | % | 0.01 | 1 | 0 | 0.59 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 72.00 | 0.01 | 1.80 | 0.91 | 0.94 | % | 0.01 | 1 | 0 | 0.37 | -0.10 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 73.00 | 0.01 | 1.12 | 0.57 | 0.46 | % | 0.01 | 1 | 0 | 0.30 | -0.12 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 74.00 | 0.39 | 2.74 | 1.57 | % | 0.02 | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.88 | 1.44 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 76.00 | 0.24 | 1.30 | 0.77 | % | 0.01 | 0 | 0 | 0.39 | -0.18 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 77.00 | 0.89 | 1.96 | 1.43 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 78.00 | 0.65 | 1.79 | 1.22 | 1.43 | % | 0.02 | 29 | 0 | 0.30 | -0.25 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 79.00 | 1.44 | 2.27 | 1.86 | 1.63 | % | 0.02 | 10 | 0 | 0.34 | -0.29 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 80.00 | 1.41 | 2.41 | 1.91 | % | 0.02 | 0 | 0 | 0.31 | -0.32 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 81.00 | 1.51 | 2.76 | 2.14 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 82.00 | 2.46 | 3.20 | 2.83 | 2.97 | % | 0.03 | 10 | 0 | 0.32 | -0.41 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 83.00 | 2.92 | 3.45 | 3.19 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 84.00 | 3.40 | 5.30 | 4.35 | 3.92 | % | 0.05 | 10 | 0 | 0.37 | -0.49 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 85.00 | 3.35 | 4.70 | 4.03 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 86.00 | 4.55 | 5.30 | 4.93 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.04 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 87.00 | 5.20 | 5.90 | 5.55 | % | 0.06 | 0 | 0 | 0.46 | -0.63 | 0.04 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 88.00 | 5.10 | 7.70 | 6.40 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.04 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 89.00 | 6.40 | 7.30 | 6.85 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.04 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 90.00 | 5.50 | 9.65 | 7.58 | % | 0.08 | 0 | 0 | 0.50 | -0.76 | 0.04 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 91.00 | 6.30 | 10.45 | 8.38 | % | 0.09 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 92.00 | 7.25 | 11.30 | 9.28 | % | 0.10 | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 93.00 | 8.10 | 12.15 | 10.13 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 94.00 | 9.05 | 13.10 | 11.08 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 95.00 | 10.55 | 13.90 | 12.23 | % | 0.13 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 100.00 | 14.85 | 18.90 | 16.88 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 105.00 | 19.90 | 23.90 | 21.90 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 110.00 | 24.85 | 28.90 | 26.88 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |