Options Chain for MEDTRONIC PLC SHS (MDT) - $82.43 as of 5/30/2025 5:39:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.15 | 35.10 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 26.20 | 30.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 21.15 | 25.15 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 16.15 | 20.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 11.20 | 15.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 71.00 | 10.20 | 14.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 72.00 | 9.20 | 13.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 73.00 | 8.30 | 11.75 | 10.52 | 0.00 | 0.00% | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 74.00 | 7.20 | 11.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 6.25 | 10.00 | 10.55 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 76.00 | 5.55 | 8.90 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 77.00 | 4.25 | 8.20 | 6.51 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.99 | 0.01 | -0.01 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 78.00 | 3.20 | 7.15 | % | 0 | 0 | 0.91 | 0.96 | 0.02 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 79.00 | 3.05 | 5.55 | 5.92 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.91 | 0.05 | -0.03 | 5/9/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 2.96 | 3.40 | 3.43 | +0.68 | +24.73% | 23 | 18 | 0.29 | 0.85 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 81.00 | 1.01 | 2.44 | 2.46 | +0.51 | +26.16% | 58 | 193 | 0.15 | 0.77 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.00 | 1.41 | 1.63 | 1.57 | +0.48 | +44.04% | 76 | 143 | 0.23 | 0.65 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 83.00 | 0.76 | 1.00 | 0.94 | +0.23 | +32.40% | 252 | 219 | 0.21 | 0.48 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 84.00 | 0.41 | 0.53 | 0.51 | +0.17 | +50.00% | 320 | 286 | 0.20 | 0.30 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.17 | 0.24 | 0.24 | +0.09 | +60.00% | 243 | 113 | 0.19 | 0.16 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.11 | 0.09 | +0.01 | +12.50% | 30 | 222 | 0.18 | 0.07 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 87.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,330 | 0.20 | 0.03 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.01 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.61 | 0.09 | +0.04 | +80.00% | 12 | 93 | 0.53 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 277 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 2.13 | 0.29 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 2.13 | 0.01 | -0.15 | -93.75% | 222 | 336 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.63 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.53 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 0.26 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.53 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.06 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.07 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 1,001 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.02 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 76.00 | 0.01 | 0.05 | 0.02 | -0.18 | -90.00% | 890 | 9 | 0.32 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.26 | 0.07 | -0.05 | -41.67% | 50 | 96 | 0.45 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 78.00 | 0.05 | 0.39 | 0.06 | -0.09 | -60.00% | 10 | 65 | 0.34 | -0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 79.00 | 0.05 | 0.14 | 0.12 | -0.18 | -60.00% | 4 | 2,323 | 0.23 | -0.09 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.30 | 0.19 | -0.09 | -32.15% | 4 | 578 | 0.21 | -0.15 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 81.00 | 0.20 | 0.50 | 0.31 | -0.23 | -42.60% | 139 | 322 | 0.19 | -0.23 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.00 | 0.44 | 0.72 | 0.48 | -0.39 | -44.83% | 50 | 814 | 0.18 | -0.35 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 83.00 | 0.83 | 0.95 | 0.82 | -0.51 | -38.35% | 25 | 99 | 0.18 | -0.52 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 84.00 | 1.34 | 1.47 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.15 | -0.70 | 0.17 | -0.06 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 2.00 | 2.34 | 2.95 | -0.08 | -2.64% | 10 | 67 | 0.12 | -0.84 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 86.00 | 2.73 | 3.25 | 3.98 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.93 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 87.00 | 2.70 | 5.75 | 5.73 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 88.00 | 4.45 | 6.80 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 89.00 | 4.35 | 7.85 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 5.35 | 8.85 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 91.00 | 5.95 | 9.85 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 92.00 | 7.35 | 10.85 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 93.00 | 8.05 | 11.85 | 9.21 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:04 PM EST |
| 94.00 | 9.95 | 12.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 11.45 | 13.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 96.00 | 10.95 | 14.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 97.00 | 11.95 | 15.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 98.00 | 12.90 | 16.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 14.95 | 18.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 19.85 | 23.85 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 25.75 | 28.85 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 30.75 | 33.85 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 35.10 | 38.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |