Options Chain for MEDTRONIC PLC SHS (MDT) - $87.47 as of 3/31/2025 4:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.85 | 40.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 55.00 | 33.00 | 35.75 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 27.90 | 30.25 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 23.20 | 25.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 17.95 | 20.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 71.00 | 17.60 | 19.30 | 18.31 | % | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 72.00 | 16.05 | 18.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 73.00 | 14.90 | 17.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 74.00 | 14.10 | 16.45 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 13.30 | 15.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 76.00 | 12.50 | 14.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 77.00 | 11.40 | 13.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 78.00 | 10.30 | 12.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 79.00 | 9.35 | 11.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 8.30 | 10.40 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 81.00 | 7.25 | 9.45 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 6.90 | 9.35 | % | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 83.00 | 6.25 | 7.75 | % | 0 | 0 | 0.63 | 0.93 | 0.03 | -0.09 | 3/31/2025 2:59:01 PM EST | |||
| 84.00 | 5.75 | 6.35 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.91 | 0.04 | -0.11 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 4.95 | 5.25 | 3.06 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.87 | 0.05 | -0.13 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 4.05 | 4.25 | 4.10 | +1.47 | +55.90% | 25 | 99 | 0.38 | 0.83 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 3.20 | 3.50 | 3.08 | +1.56 | +102.64% | 1 | 73 | 0.36 | 0.77 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 2.40 | 2.68 | 1.26 | -0.06 | -4.55% | 3 | 161 | 0.35 | 0.69 | 0.11 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 89.00 | 1.71 | 2.00 | 1.40 | +0.50 | +55.56% | 120 | 740 | 0.34 | 0.58 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 1.12 | 1.23 | 1.16 | +0.64 | +123.08% | 53 | 120 | 0.32 | 0.44 | 0.14 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 0.67 | 0.76 | 0.60 | +0.23 | +62.17% | 46 | 2,943 | 0.31 | 0.30 | 0.13 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 0.34 | 0.42 | 0.38 | +0.23 | +153.34% | 84 | 628 | 0.30 | 0.19 | 0.10 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 0.16 | 0.22 | 0.18 | +0.16 | +800.00% | 53 | 189 | 0.29 | 0.11 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 0.06 | 0.11 | 0.09 | +0.06 | +200.00% | 16 | 148 | 0.29 | 0.06 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.01 | 0.06 | 0.01 | -0.03 | -75.00% | 2 | 9 | 0.29 | 0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 96.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 97.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 98.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 99.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 101.00 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 102.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 103.00 | 0.00 | 1.87 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 104.00 | 0.00 | 2.12 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.12 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 106.00 | 0.00 | 1.07 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 117 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 1.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 73.00 | 0.00 | 2.13 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 74.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 77.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 78.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 79.00 | 0.00 | 0.74 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,122 | 0.54 | -0.02 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 81.00 | 0.03 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.03 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.04 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 83.00 | 0.05 | 0.09 | 0.08 | -0.03 | -27.28% | 1 | 51 | 0.44 | -0.07 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 84.00 | 0.07 | 0.11 | 0.10 | -0.13 | -56.53% | 16 | 62 | 0.42 | -0.09 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.11 | 0.15 | 0.19 | -0.25 | -56.82% | 15 | 113 | 0.39 | -0.13 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 0.17 | 0.24 | 0.29 | -0.34 | -53.97% | 22 | 214 | 0.37 | -0.17 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 0.29 | 0.36 | 0.41 | -0.59 | -59.00% | 32 | 100 | 0.35 | -0.23 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 0.48 | 0.57 | 0.77 | -0.64 | -45.39% | 1,012 | 2,514 | 0.34 | -0.31 | 0.11 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 89.00 | 0.78 | 0.87 | 1.21 | -0.89 | -42.39% | 29 | 58 | 0.33 | -0.42 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 1.19 | 1.30 | 1.46 | -0.96 | -39.67% | 11 | 1,079 | 0.33 | -0.56 | 0.14 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 1.69 | 1.81 | 2.24 | -0.70 | -23.81% | 1 | 7 | 0.30 | -0.70 | 0.13 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 2.24 | 2.58 | 4.80 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.81 | 0.10 | -0.10 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 3.20 | 3.35 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.89 | 0.07 | -0.07 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 4.10 | 5.40 | 6.25 | +0.15 | +2.46% | 1 | 45 | 0.68 | -0.94 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 4.90 | 6.60 | 6.54 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.97 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 96.00 | 5.10 | 7.35 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 97.00 | 6.45 | 8.65 | 7.60 | 0.00 | 0.00% | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 98.00 | 7.75 | 9.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 99.00 | 8.90 | 10.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 9.95 | 11.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 101.00 | 10.95 | 12.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 102.00 | 11.45 | 13.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 103.00 | 12.50 | 14.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 104.00 | 13.90 | 15.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 14.75 | 17.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 106.00 | 15.95 | 18.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 20.00 | 22.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 24.70 | 27.15 | 25.69 | % | 2 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 120.00 | 29.60 | 32.15 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |