Options Chain for MEDTRONIC PLC SHS (MDT) - $89.22 as of 7/15/2025 8:48:40 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 | 44.80 | 48.85 | 46.83 | % | 1.10 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 45.00 | 42.30 | 46.35 | 44.33 | 45.07 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:58 PM EST |
| 47.50 | 39.80 | 43.85 | 41.83 | 38.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:58 PM EST |
| 50.00 | 37.30 | 41.40 | 39.35 | 35.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:58 PM EST |
| 55.00 | 32.25 | 36.40 | 34.33 | 30.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:58 PM EST |
| 60.00 | 27.30 | 31.40 | 29.35 | 25.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:58 PM EST |
| 65.00 | 23.00 | 25.55 | 24.28 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:58 PM EST |
| 70.00 | 18.50 | 20.70 | 19.60 | 20.54 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:58 PM EST |
| 74.00 | 13.95 | 16.70 | 15.33 | % | 0.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 75.00 | 13.15 | 15.60 | 14.38 | 12.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:58 PM EST |
| 76.00 | 11.95 | 15.25 | 13.60 | % | 0.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 77.00 | 10.40 | 14.25 | 12.33 | % | 0.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 77.50 | 10.10 | 13.15 | 11.63 | 11.74 | +0.31 | +2.72% | 0.15 | 1 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 78.00 | 10.80 | 11.90 | 11.35 | 10.81 | % | 0.15 | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST | |
| 79.00 | 8.35 | 12.30 | 10.33 | 10.00 | % | 0.13 | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST | |
| 80.00 | 8.65 | 10.10 | 9.38 | 8.96 | +2.40 | +36.59% | 0.12 | 1 | 68 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 81.00 | 6.35 | 10.20 | 8.28 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:58 PM EST |
| 82.00 | 5.35 | 9.25 | 7.30 | 8.31 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 82.50 | 6.65 | 7.10 | 6.88 | 6.95 | -1.00 | -12.58% | 0.08 | 1 | 626 | 0.73 | 0.99 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 83.00 | 5.10 | 6.80 | 5.95 | 5.90 | +1.90 | +47.50% | 0.07 | 1 | 35 | 0.58 | 0.99 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 84.00 | 3.35 | 6.00 | 4.68 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.03 | 7/11/2025 | 7/15/2025 3:59:58 PM EST |
| 85.00 | 4.00 | 4.85 | 4.43 | 3.82 | -0.85 | -18.21% | 0.05 | 8 | 5,061 | 0.39 | 0.94 | 0.04 | -0.07 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 86.00 | 2.28 | 3.90 | 3.09 | 3.46 | +0.11 | +3.29% | 0.04 | 12 | 2,239 | 0.33 | 0.90 | 0.06 | -0.10 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 87.00 | 1.97 | 2.74 | 2.36 | 2.36 | -0.61 | -20.54% | 0.03 | 3 | 1,157 | 0.21 | 0.84 | 0.10 | -0.12 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 87.50 | 1.91 | 2.14 | 2.03 | 2.05 | -0.35 | -14.59% | 0.02 | 110 | 6,788 | 0.24 | 0.80 | 0.12 | -0.13 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 88.00 | 1.56 | 1.78 | 1.67 | 1.71 | -0.47 | -21.56% | 0.02 | 35 | 2,068 | 0.26 | 0.74 | 0.15 | -0.14 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 89.00 | 0.81 | 1.05 | 0.93 | 0.97 | -0.23 | -19.17% | 0.01 | 53 | 1,090 | 0.24 | 0.57 | 0.20 | -0.14 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 90.00 | 0.23 | 0.54 | 0.39 | 0.48 | -0.24 | -33.34% | 0.00 | 52 | 13,168 | 0.21 | 0.36 | 0.20 | -0.13 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 91.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.15 | -46.88% | 0.00 | 139 | 1,894 | 0.23 | 0.18 | 0.15 | -0.09 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 92.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 118 | 555 | 0.24 | 0.07 | 0.08 | -0.04 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.37 | 0.19 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 1,056 | 0.41 | 0.04 | 0.05 | -0.03 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,447 | 0.32 | 0.02 | 0.03 | -0.02 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 531 | 0.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 1.46 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 97.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 98.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 99.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 102.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 103.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.43 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 1 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST | |
| 50.00 | 0.00 | 0.41 | 0.21 | 0.21 | % | 0.00 | 1 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 3,690 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.63 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 508 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.26 | 0.13 | 0.27 | +0.22 | +440.00% | 0.00 | 2 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.46 | 0.23 | 0.38 | +0.11 | +40.75% | 0.00 | 1 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,599 | 0.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.27 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.73 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:58 PM EST |
| 82.50 | 0.02 | 0.74 | 0.38 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 1,303 | 0.55 | -0.01 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.48 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/15/2025 3:59:58 PM EST |
| 84.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 4,751 | 0.40 | -0.03 | 0.02 | -0.03 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.10 | +0.01 | +11.12% | 0.00 | 109 | 5,798 | 0.57 | -0.06 | 0.04 | -0.07 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 86.00 | 0.07 | 0.33 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 737 | 0.38 | -0.10 | 0.06 | -0.10 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 87.00 | 0.13 | 0.28 | 0.21 | 0.23 | +0.02 | +9.53% | 0.00 | 6 | 2,335 | 0.29 | -0.16 | 0.10 | -0.12 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 87.50 | 0.20 | 0.31 | 0.26 | 0.23 | +0.06 | +35.30% | 0.00 | 128 | 3,357 | 0.27 | -0.20 | 0.12 | -0.13 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 88.00 | 0.29 | 0.43 | 0.36 | 0.42 | +0.04 | +10.53% | 0.00 | 1,093 | 1,328 | 0.27 | -0.26 | 0.15 | -0.14 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 89.00 | 0.56 | 0.76 | 0.66 | 0.74 | +0.12 | +19.36% | 0.01 | 21 | 2,564 | 0.25 | -0.43 | 0.20 | -0.14 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 90.00 | 1.11 | 1.45 | 1.28 | 1.29 | +0.25 | +24.04% | 0.01 | 18 | 335 | 0.27 | -0.64 | 0.20 | -0.13 | 7/15/2025 | 7/15/2025 3:59:58 PM EST |
| 91.00 | 1.20 | 3.00 | 2.10 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.36 | -0.82 | 0.15 | -0.09 | 7/14/2025 | 7/15/2025 3:59:58 PM EST |
| 92.00 | 1.83 | 4.75 | 3.29 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.93 | 0.08 | -0.04 | 7/11/2025 | 7/15/2025 3:59:58 PM EST |
| 92.50 | 1.38 | 4.60 | 2.99 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.36 | -0.96 | 0.05 | -0.03 | 7/10/2025 | 7/15/2025 3:59:58 PM EST |
| 93.00 | 1.84 | 5.75 | 3.80 | % | 0.04 | 0 | 0 | 0.83 | -0.98 | 0.03 | -0.02 | 7/15/2025 3:59:58 PM EST | |||
| 94.00 | 2.80 | 6.70 | 4.75 | % | 0.05 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 95.00 | 3.90 | 7.65 | 5.78 | 6.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 3:59:58 PM EST |
| 96.00 | 4.80 | 8.75 | 6.78 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 97.00 | 5.80 | 9.70 | 7.75 | % | 0.08 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 97.50 | 6.30 | 10.20 | 8.25 | % | 0.08 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 98.00 | 6.80 | 10.75 | 8.78 | % | 0.09 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 99.00 | 7.85 | 11.60 | 9.73 | % | 0.10 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 100.00 | 8.80 | 12.75 | 10.78 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 101.00 | 9.85 | 13.70 | 11.78 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 102.00 | 10.80 | 14.70 | 12.75 | % | 0.12 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 103.00 | 11.80 | 15.75 | 13.78 | % | 0.13 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 105.00 | 14.30 | 17.30 | 15.80 | 21.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 3:59:58 PM EST |
| 110.00 | 19.65 | 22.75 | 21.20 | 26.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 3:59:58 PM EST |
| 115.00 | 23.65 | 27.75 | 25.70 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 120.00 | 28.65 | 32.75 | 30.70 | % | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST | |||
| 125.00 | 33.65 | 37.75 | 35.70 | % | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:58 PM EST |