Options Chain for MEDTRONIC PLC SHS (MDT) - $86.68 as of 3/23/2026 5:24:36 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 | 30.10 | 34.35 | 32.23 | 31.71 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 25.10 | 29.35 | 27.23 | % | 0.45 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 65.00 | 20.10 | 24.35 | 22.23 | % | 0.34 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 70.00 | 15.30 | 19.05 | 17.18 | % | 0.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 75.00 | 11.05 | 12.55 | 11.80 | 11.67 | % | 0.16 | 4 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 76.00 | 10.05 | 11.70 | 10.88 | 10.78 | % | 0.14 | 4 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 77.00 | 9.05 | 10.60 | 9.83 | % | 0.13 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 78.00 | 8.05 | 9.50 | 8.78 | % | 0.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 79.00 | 7.25 | 9.30 | 8.28 | % | 0.10 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 80.00 | 6.05 | 7.95 | 7.00 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 81.00 | 5.20 | 7.25 | 6.23 | % | 0.08 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 82.00 | 4.55 | 6.30 | 5.43 | 4.82 | -0.88 | -15.44% | 0.07 | 2 | 38 | 0.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 83.00 | 4.00 | 4.55 | 4.28 | 3.85 | -1.05 | -21.43% | 0.05 | 5 | 87 | 0.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 84.00 | 2.40 | 4.65 | 3.53 | % | 0.04 | 0 | 0 | 0.80 | 0.95 | 0.09 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 85.00 | 1.91 | 2.67 | 2.29 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.46 | 0.81 | 0.15 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 86.00 | 1.50 | 1.94 | 1.72 | 1.45 | +0.38 | +35.52% | 0.02 | 4 | 117 | 0.36 | 0.66 | 0.17 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 87.00 | 0.81 | 1.21 | 1.01 | 1.25 | +0.45 | +56.25% | 0.01 | 435 | 647 | 0.31 | 0.49 | 0.18 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 88.00 | 0.30 | 0.70 | 0.50 | 0.39 | -0.04 | -9.31% | 0.01 | 27 | 194 | 0.28 | 0.32 | 0.16 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 89.00 | 0.13 | 0.50 | 0.32 | 0.27 | +0.05 | +22.73% | 0.00 | 67 | 459 | 0.30 | 0.20 | 0.12 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 649 | 269 | 0.29 | 0.11 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 132 | 0.28 | 0.06 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.17 | -89.48% | 0.00 | 2 | 71 | 0.42 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.40 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.46 | 0.00 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 41 | 0.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.39 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 94 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 98.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 0.13 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 442 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.53 | -96.37% | 0.00 | 1 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 103.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.33 | -94.29% | 0.00 | 2 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 107.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 108.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 109.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 114.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 116.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.09 | 0.05 | 0.01 | % | 0.00 | 65 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 79.00 | 0.02 | 0.25 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 26 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.18 | 0.09 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 76 | 0.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 83.00 | 0.01 | 0.41 | 0.21 | 0.21 | -0.21 | -50.00% | 0.00 | 38 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 84.00 | 0.06 | 0.37 | 0.22 | 0.38 | -0.18 | -32.15% | 0.00 | 11 | 5 | 0.38 | -0.05 | 0.09 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 85.00 | 0.25 | 0.63 | 0.44 | 0.63 | -0.43 | -40.57% | 0.01 | 4 | 50 | 0.32 | -0.19 | 0.15 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 86.00 | 0.52 | 0.89 | 0.71 | 0.76 | -0.46 | -37.71% | 0.01 | 443 | 567 | 0.28 | -0.34 | 0.17 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 87.00 | 1.02 | 1.45 | 1.24 | 1.00 | -0.91 | -47.65% | 0.01 | 2 | 584 | 0.29 | -0.51 | 0.18 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 88.00 | 1.63 | 2.00 | 1.82 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.28 | -0.68 | 0.16 | -0.09 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 89.00 | 2.21 | 3.25 | 2.73 | 2.70 | -0.31 | -10.30% | 0.03 | 1 | 178 | 0.31 | -0.80 | 0.12 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.20 | -0.89 | -21.76% | 0.04 | 3 | 81 | 0.49 | -0.89 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 91.00 | 3.50 | 5.00 | 4.25 | 4.53 | 0.00 | 0.00% | 0.05 | 0 | 425 | 0.67 | -0.94 | 0.05 | -0.04 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 92.00 | 4.30 | 6.45 | 5.38 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.90 | -0.97 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 93.00 | 5.20 | 7.45 | 6.33 | 6.56 | +0.41 | +6.67% | 0.07 | 1 | 103 | 0.98 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 94.00 | 6.30 | 8.60 | 7.45 | 7.07 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.11 | -1.00 | 0.01 | -0.01 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 95.00 | 7.20 | 9.40 | 8.30 | 8.01 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.12 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 96.00 | 8.50 | 9.65 | 9.08 | 9.35 | -0.42 | -4.30% | 0.09 | 1 | 43 | 0.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 97.00 | 9.05 | 11.55 | 10.30 | 10.78 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.32 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 98.00 | 9.90 | 12.40 | 11.15 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.33 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 99.00 | 11.05 | 13.40 | 12.23 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.40 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:58 PM EST |
| 100.00 | 12.00 | 14.40 | 13.20 | 13.79 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 101.00 | 12.90 | 14.60 | 13.75 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 102.00 | 14.05 | 16.90 | 15.48 | 15.55 | +3.43 | +28.30% | 0.15 | 1 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 103.00 | 14.95 | 17.75 | 16.35 | 16.42 | +1.31 | +8.67% | 0.16 | 2 | 8 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 104.00 | 15.30 | 19.55 | 17.43 | 17.25 | +3.59 | +26.29% | 0.17 | 2 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 105.00 | 16.75 | 19.60 | 18.18 | 18.18 | % | 0.17 | 21 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 106.00 | 17.75 | 20.70 | 19.23 | 19.43 | % | 0.18 | 20 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 107.00 | 18.30 | 22.55 | 20.43 | 17.12 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.18 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:58 PM EST |
| 108.00 | 19.30 | 23.55 | 21.43 | % | 0.20 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 109.00 | 20.30 | 24.15 | 22.23 | 18.64 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 110.00 | 22.00 | 25.05 | 23.53 | 20.95 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 111.00 | 23.10 | 26.00 | 24.55 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:58 PM EST |
| 112.00 | 23.55 | 27.50 | 25.53 | 25.51 | % | 0.23 | 6 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 113.00 | 24.40 | 28.35 | 26.38 | 26.36 | % | 0.23 | 32 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 114.00 | 25.70 | 28.65 | 27.18 | 27.24 | % | 0.24 | 27 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 115.00 | 26.85 | 30.45 | 28.65 | 28.65 | +2.70 | +10.41% | 0.25 | 2 | 16 | 2.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 116.00 | 27.30 | 31.55 | 29.43 | 29.53 | +11.85 | +67.03% | 0.25 | 1 | 15 | 2.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 120.00 | 31.30 | 35.55 | 33.43 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST |