Options Chain for MEDTRONIC PLC SHS (MDT) - $80.63 as of 6/24/2026 4:24:59 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 | 23.05 | 27.25 | 25.15 | 25.53 | +0.08 | +0.32% | 0.46 | 6 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 60.00 | 18.25 | 22.25 | 20.25 | 18.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 3:59:54 PM EST |
| 62.00 | 16.05 | 20.25 | 18.15 | % | 0.29 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 63.00 | 15.30 | 19.30 | 17.30 | % | 0.27 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 64.00 | 14.05 | 18.25 | 16.15 | 16.83 | +0.62 | +3.83% | 0.25 | 1 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 65.00 | 13.05 | 17.25 | 15.15 | 15.85 | +0.54 | +3.53% | 0.23 | 1 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 66.00 | 12.05 | 16.25 | 14.15 | % | 0.21 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 67.00 | 11.20 | 15.25 | 13.23 | 13.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 68.00 | 10.05 | 14.25 | 12.15 | 12.57 | +0.22 | +1.79% | 0.18 | 1 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 69.00 | 9.05 | 13.25 | 11.15 | 11.57 | +0.12 | +1.05% | 0.16 | 2 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 70.00 | 8.30 | 12.25 | 10.28 | 11.45 | +1.00 | +9.57% | 0.15 | 2 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 71.00 | 9.00 | 10.00 | 9.50 | 10.55 | +1.00 | +10.48% | 0.13 | 1 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 72.00 | 8.00 | 9.20 | 8.60 | 7.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 73.00 | 6.90 | 8.25 | 7.58 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 74.00 | 6.00 | 6.95 | 6.48 | 7.00 | +0.65 | +10.24% | 0.09 | 2 | 52 | 1.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 75.00 | 4.85 | 6.45 | 5.65 | 6.08 | +0.72 | +13.44% | 0.08 | 1 | 94 | 1.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 76.00 | 3.90 | 5.00 | 4.45 | 4.42 | -0.13 | -2.86% | 0.06 | 10 | 25 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 77.00 | 3.00 | 4.45 | 3.73 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 78.00 | 2.03 | 3.30 | 2.67 | 3.47 | +1.07 | +44.59% | 0.03 | 8 | 53 | 0.94 | 0.85 | 0.18 | -0.04 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 79.00 | 1.08 | 2.46 | 1.77 | 2.05 | +0.41 | +25.00% | 0.02 | 6 | 1,083 | 0.75 | 0.68 | 0.20 | -0.10 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 80.00 | 0.47 | 1.03 | 0.75 | 0.77 | -0.23 | -23.00% | 0.01 | 75 | 1,556 | 0.45 | 0.48 | 0.28 | -0.08 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 81.00 | 0.12 | 0.38 | 0.25 | 0.21 | -0.40 | -65.58% | 0.00 | 74 | 1,186 | 0.31 | 0.24 | 0.22 | -0.09 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 82.00 | 0.03 | 0.16 | 0.10 | 0.15 | -0.09 | -37.50% | 0.00 | 99 | 499 | 0.35 | 0.10 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 32 | 609 | 0.35 | 0.03 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 72 | 92 | 0.49 | 0.01 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 227 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.04 | -80.00% | 0.00 | 250 | 301 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.06 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 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 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.00 | 2 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST | |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 76.00 | 0.02 | 0.24 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 77.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 636 | 0.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.32 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 315 | 178 | 0.24 | -0.15 | 0.18 | -0.04 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 79.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.08 | -16.67% | 0.00 | 100 | 382 | 0.22 | -0.32 | 0.20 | -0.10 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 80.00 | 0.70 | 1.06 | 0.88 | 0.76 | -0.09 | -10.59% | 0.01 | 40 | 595 | 0.26 | -0.52 | 0.28 | -0.08 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 81.00 | 1.10 | 1.99 | 1.55 | 1.45 | -0.05 | -3.34% | 0.02 | 8 | 95 | 0.23 | -0.76 | 0.22 | -0.09 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 82.00 | 1.59 | 2.73 | 2.16 | 1.95 | -0.35 | -15.22% | 0.03 | 4 | 187 | 0.53 | -0.90 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 83.00 | 2.36 | 3.75 | 3.06 | 2.81 | -0.59 | -17.36% | 0.04 | 6 | 30 | 0.53 | -0.97 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 84.00 | 3.25 | 4.70 | 3.98 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | -0.99 | 0.02 | -0.01 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 85.00 | 4.25 | 5.75 | 5.00 | 4.75 | -2.38 | -33.38% | 0.06 | 5 | 17 | 0.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 86.00 | 5.25 | 6.65 | 5.95 | 6.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:54 PM EST |
| 87.00 | 6.65 | 7.65 | 7.15 | 7.05 | -0.20 | -2.76% | 0.08 | 1 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 88.00 | 7.25 | 8.75 | 8.00 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 89.00 | 8.25 | 9.80 | 9.03 | 8.41 | % | 0.10 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST | |
| 90.00 | 9.25 | 10.65 | 9.95 | 9.32 | -0.95 | -9.25% | 0.11 | 1 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 91.00 | 10.25 | 11.75 | 11.00 | 13.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 92.00 | 11.25 | 12.70 | 11.98 | 11.30 | -2.73 | -19.46% | 0.13 | 1 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 93.00 | 12.25 | 13.65 | 12.95 | 12.20 | % | 0.14 | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST | |
| 95.00 | 14.25 | 16.05 | 15.15 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 100.00 | 19.25 | 20.70 | 19.98 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 105.00 | 24.25 | 26.25 | 25.25 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 110.00 | 29.25 | 30.65 | 29.95 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 115.00 | 34.20 | 36.65 | 35.43 | % | 0.31 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST |