Options Chain for MEDTRONIC PLC SHS (MDT) - $89.50 as of 9/29/2026 10:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.70 | 34.80 | 33.25 | % | 0.60 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 60.00 | 26.30 | 29.85 | 28.08 | % | 0.47 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 65.00 | 21.25 | 24.85 | 23.05 | % | 0.35 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 70.00 | 16.15 | 19.85 | 18.00 | 21.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:01 AM EST |
| 75.00 | 12.20 | 14.60 | 13.40 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 77.00 | 10.05 | 12.60 | 11.33 | % | 0.15 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 78.00 | 9.30 | 11.60 | 10.45 | 14.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 9:59:01 AM EST |
| 79.00 | 8.10 | 10.60 | 9.35 | % | 0.12 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 80.00 | 7.15 | 9.75 | 8.45 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 9:59:01 AM EST |
| 81.00 | 6.20 | 8.65 | 7.43 | 10.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 9:59:01 AM EST |
| 82.00 | 5.30 | 7.75 | 6.53 | % | 0.08 | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 9/29/2026 9:59:01 AM EST | |||
| 83.00 | 4.15 | 6.85 | 5.50 | % | 0.07 | 0 | 0 | 1.24 | 0.97 | 0.02 | -0.02 | 9/29/2026 9:59:01 AM EST | |||
| 84.00 | 3.30 | 5.85 | 4.58 | % | 0.05 | 0 | 0 | 0.87 | 0.94 | 0.04 | -0.06 | 9/29/2026 9:59:01 AM EST | |||
| 85.00 | 2.61 | 3.20 | 2.91 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | 0.88 | 0.06 | -0.14 | 9/23/2026 | 9/29/2026 9:59:01 AM EST |
| 86.00 | 2.14 | 2.33 | 2.24 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.80 | 0.09 | -0.16 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 87.00 | 1.43 | 1.65 | 1.54 | 2.25 | +0.28 | +14.22% | 0.02 | 1 | 10 | 0.85 | 0.69 | 0.12 | -0.19 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 88.00 | 0.88 | 1.05 | 0.97 | 1.00 | -0.57 | -36.31% | 0.01 | 12 | 1,190 | 0.33 | 0.55 | 0.15 | -0.19 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 89.00 | 0.53 | 0.68 | 0.61 | 0.61 | -0.79 | -56.43% | 0.01 | 44 | 197 | 0.34 | 0.40 | 0.16 | -0.18 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 90.00 | 0.30 | 0.42 | 0.36 | 0.36 | -0.47 | -56.63% | 0.00 | 11 | 3,571 | 0.30 | 0.26 | 0.13 | -0.15 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 91.00 | 0.16 | 0.29 | 0.23 | 0.17 | -0.30 | -63.83% | 0.00 | 19 | 2,303 | 0.31 | 0.17 | 0.10 | -0.13 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 92.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.26 | -72.23% | 0.00 | 14 | 855 | 0.34 | 0.10 | 0.07 | -0.09 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.39 | 0.05 | 0.04 | -0.06 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 94.00 | 0.02 | 0.44 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.48 | 0.03 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 2,299 | 0.39 | 0.03 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.74 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 97.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:01 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:01 AM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 9:59:01 AM EST |
| 102.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:59:01 AM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 9:59:01 AM EST |
| 104.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:59:01 AM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 70.00 | 0.00 | 0.87 | 0.44 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 372 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 81.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | -0.01 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/29/2026 9:59:01 AM EST |
| 83.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | -0.03 | 0.02 | -0.02 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 84.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 10 | 97 | 0.72 | -0.06 | 0.04 | -0.06 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 85.00 | 0.13 | 0.23 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 86 | 0.40 | -0.12 | 0.06 | -0.14 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 86.00 | 0.29 | 0.42 | 0.36 | 0.36 | +0.14 | +63.64% | 0.00 | 8 | 219 | 0.36 | -0.20 | 0.09 | -0.16 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 87.00 | 0.55 | 0.74 | 0.65 | 0.68 | +0.38 | +126.67% | 0.01 | 10 | 90 | 0.30 | -0.31 | 0.12 | -0.19 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 88.00 | 1.00 | 1.20 | 1.10 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 112 | 0.33 | -0.45 | 0.15 | -0.19 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 89.00 | 1.64 | 1.81 | 1.73 | 1.22 | +0.18 | +17.31% | 0.02 | 1 | 76 | 0.31 | -0.60 | 0.16 | -0.18 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 90.00 | 2.24 | 2.71 | 2.48 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 1,670 | 0.49 | -0.74 | 0.13 | -0.15 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 91.00 | 2.61 | 3.75 | 3.18 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 513 | 0.49 | -0.83 | 0.10 | -0.13 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 92.00 | 3.25 | 4.70 | 3.98 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.69 | -0.90 | 0.07 | -0.09 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 93.00 | 3.45 | 5.75 | 4.60 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.78 | -0.95 | 0.04 | -0.06 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 94.00 | 4.45 | 6.65 | 5.55 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.77 | -0.97 | 0.03 | -0.04 | 9/24/2026 | 9/29/2026 9:59:01 AM EST |
| 95.00 | 5.65 | 7.85 | 6.75 | 7.10 | +0.55 | +8.40% | 0.07 | 2 | 562 | 0.78 | -0.97 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 9:59:01 AM EST |
| 96.00 | 6.45 | 8.90 | 7.68 | 8.14 | 0.00 | 0.00% | 0.08 | 0 | 741 | 0.87 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/29/2026 9:59:01 AM EST |
| 97.00 | 7.45 | 9.80 | 8.63 | % | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 98.00 | 8.35 | 10.90 | 9.63 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 99.00 | 9.35 | 11.95 | 10.65 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 100.00 | 10.20 | 13.85 | 12.03 | 11.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 101.00 | 11.35 | 14.70 | 13.03 | 12.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:01 AM EST |
| 102.00 | 12.20 | 15.90 | 14.05 | % | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 103.00 | 13.30 | 16.90 | 15.10 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 104.00 | 14.30 | 17.90 | 16.10 | % | 0.15 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 105.00 | 15.30 | 18.90 | 17.10 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 106.00 | 16.30 | 19.90 | 18.10 | % | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 110.00 | 20.30 | 23.90 | 22.10 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST | |||
| 115.00 | 25.20 | 29.25 | 27.23 | % | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:01 AM EST |