Options Chain for MEDTRONIC PLC SHS (MDT) - $101.10 as of 12/9/2025 6:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.95 | 51.15 | 50.05 | % | 1.00 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 44.45 | 46.15 | 45.30 | % | 0.82 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 38.95 | 41.15 | 40.05 | 41.76 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 34.40 | 36.20 | 35.30 | % | 0.54 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 29.40 | 31.20 | 30.30 | % | 0.43 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 24.40 | 26.20 | 25.30 | % | 0.34 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 78.00 | 21.45 | 23.20 | 22.33 | % | 0.29 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 79.00 | 20.35 | 22.20 | 21.28 | % | 0.27 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 80.00 | 18.70 | 21.20 | 19.95 | 20.72 | % | 0.25 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 81.00 | 17.75 | 20.20 | 18.98 | 19.84 | % | 0.23 | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 82.00 | 17.25 | 19.20 | 18.23 | % | 0.22 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 83.00 | 16.00 | 18.20 | 17.10 | % | 0.21 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 84.00 | 15.35 | 17.20 | 16.28 | % | 0.19 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 85.00 | 14.35 | 16.20 | 15.28 | 15.89 | -0.55 | -3.35% | 0.18 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 86.00 | 13.00 | 15.20 | 14.10 | 14.99 | % | 0.16 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 87.00 | 12.30 | 14.20 | 13.25 | % | 0.15 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 88.00 | 11.05 | 13.20 | 12.13 | % | 0.14 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 89.00 | 10.25 | 12.20 | 11.23 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 9.45 | 11.25 | 10.35 | 12.36 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 8.45 | 10.25 | 9.35 | 14.53 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 92.00 | 5.85 | 9.25 | 7.55 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:55 PM EST |
| 93.00 | 4.85 | 8.25 | 6.55 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 94.00 | 3.90 | 7.85 | 5.88 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 2.89 | 6.25 | 4.57 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.93 | 0.97 | 0.02 | -0.03 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 3.00 | 4.00 | 3.50 | 4.00 | -2.12 | -34.65% | 0.04 | 125 | 60 | 0.35 | 0.96 | 0.04 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 97.00 | 2.35 | 4.45 | 3.40 | 2.90 | -2.57 | -46.99% | 0.04 | 38 | 117 | 0.79 | 0.92 | 0.07 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 98.00 | 1.10 | 4.20 | 2.65 | 3.00 | -1.05 | -25.93% | 0.03 | 1 | 28 | 0.89 | 0.81 | 0.13 | -0.13 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 99.00 | 0.97 | 1.78 | 1.38 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | 0.66 | 0.19 | -0.15 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 1.00 | -1.58 | -61.24% | 0.01 | 106 | 82 | 0.21 | 0.45 | 0.22 | -0.14 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.27 | 0.14 | 0.47 | -0.51 | -52.05% | 0.00 | 47 | 217 | 0.22 | 0.25 | 0.18 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.27 | 0.14 | 0.15 | -0.35 | -70.00% | 0.00 | 86 | 562 | 0.27 | 0.11 | 0.11 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.15 | -75.00% | 0.00 | 33 | 292 | 0.30 | 0.04 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.37 | 0.19 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 292 | 0.46 | 0.01 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | 0.22 | +0.17 | +340.00% | 0.00 | 5 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.23 | 0.12 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 116.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 117.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 118.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 119.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 2 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 81.00 | 0.01 | 0.06 | 0.04 | 0.05 | % | 0.00 | 5 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 82.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.13 | 0.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 40 | 7 | 0.30 | -0.03 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 96.00 | 0.05 | 0.14 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | -0.04 | 0.04 | -0.04 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 97.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.12 | -57.15% | 0.00 | 21 | 59 | 0.31 | -0.08 | 0.07 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 98.00 | 0.15 | 0.29 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.22 | -0.19 | 0.13 | -0.13 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 99.00 | 0.38 | 0.48 | 0.43 | 0.48 | +0.32 | +200.00% | 0.00 | 45 | 78 | 0.21 | -0.34 | 0.19 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 0.57 | 1.13 | 0.85 | 0.54 | +0.16 | +42.11% | 0.01 | 34 | 1,868 | 0.20 | -0.55 | 0.22 | -0.14 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 101.00 | 1.10 | 1.81 | 1.46 | 0.97 | +0.26 | +36.62% | 0.01 | 41 | 118 | 0.31 | -0.75 | 0.18 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 102.00 | 2.33 | 2.58 | 2.46 | 2.42 | +1.60 | +195.13% | 0.02 | 1 | 256 | 0.32 | -0.89 | 0.11 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 103.00 | 1.29 | 4.30 | 2.80 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 305 | 0.65 | -0.96 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 104.00 | 2.89 | 5.70 | 4.30 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 419 | 0.86 | -0.99 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 4.10 | 5.60 | 4.85 | 3.31 | -0.49 | -12.90% | 0.05 | 1 | 276 | 0.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 106.00 | 4.85 | 6.60 | 5.73 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 585 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 107.00 | 5.85 | 7.85 | 6.85 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 108.00 | 6.85 | 8.60 | 7.73 | % | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 109.00 | 7.85 | 9.60 | 8.73 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 110.00 | 8.85 | 10.85 | 9.85 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 111.00 | 9.85 | 11.85 | 10.85 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 112.00 | 10.85 | 12.85 | 11.85 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 113.00 | 11.85 | 13.60 | 12.73 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 114.00 | 12.85 | 14.85 | 13.85 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 13.85 | 15.60 | 14.73 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 116.00 | 14.85 | 16.85 | 15.85 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 117.00 | 15.85 | 18.00 | 16.93 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 118.00 | 16.85 | 19.05 | 17.95 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 119.00 | 17.85 | 20.10 | 18.98 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 120.00 | 18.30 | 21.10 | 19.70 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |