Options Chain for MEDTRONIC PLC SHS (MDT) - $90.68 as of 8/12/2026 11:37:28 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 | 32.55 | 35.40 | 33.98 | 33.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 60.00 | 27.55 | 30.40 | 28.98 | 30.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 65.00 | 22.55 | 25.40 | 23.98 | 25.30 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 67.00 | 20.55 | 23.40 | 21.98 | 23.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 68.00 | 19.55 | 22.10 | 20.83 | 22.41 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 69.00 | 18.55 | 21.20 | 19.88 | 21.43 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 70.00 | 17.50 | 20.20 | 18.85 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 71.00 | 16.55 | 19.85 | 18.20 | 19.51 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 72.00 | 15.55 | 18.20 | 16.88 | 18.57 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 73.00 | 14.55 | 17.40 | 15.98 | 17.59 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 74.00 | 13.55 | 16.15 | 14.85 | 16.33 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 75.00 | 12.55 | 15.15 | 13.85 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 76.00 | 11.55 | 14.15 | 12.85 | 14.41 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 77.00 | 10.55 | 13.80 | 12.18 | 12.08 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 78.00 | 9.55 | 12.80 | 11.18 | 10.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 79.00 | 9.00 | 10.85 | 9.93 | 9.70 | -1.58 | -14.01% | 0.13 | 2 | 67 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 80.00 | 8.30 | 9.80 | 9.05 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 81.00 | 7.40 | 8.80 | 8.10 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 82.00 | 6.90 | 7.80 | 7.35 | 6.85 | -1.60 | -18.94% | 0.09 | 1 | 86 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 83.00 | 4.65 | 7.90 | 6.28 | 5.79 | 0.00 | 0.00% | 0.08 | 0 | 309 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 84.00 | 5.15 | 5.85 | 5.50 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 358 | 0.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 85.00 | 3.00 | 4.90 | 3.95 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 86.00 | 2.46 | 3.90 | 3.18 | 4.26 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.56 | 1.00 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 87.00 | 2.02 | 3.20 | 2.61 | 2.44 | +0.15 | +6.55% | 0.03 | 9 | 409 | 0.51 | 0.87 | 0.12 | -0.08 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 88.00 | 1.12 | 2.11 | 1.62 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 1,785 | 0.41 | 0.78 | 0.17 | -0.11 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 89.00 | 0.81 | 1.30 | 1.06 | 0.93 | -0.97 | -51.06% | 0.01 | 4 | 346 | 0.27 | 0.60 | 0.20 | -0.14 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 90.00 | 0.30 | 0.83 | 0.57 | 0.55 | -0.59 | -51.76% | 0.01 | 2 | 934 | 0.28 | 0.39 | 0.19 | -0.14 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 91.00 | 0.10 | 0.41 | 0.26 | 0.25 | -0.50 | -66.67% | 0.00 | 8 | 176 | 0.29 | 0.22 | 0.14 | -0.11 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 92.00 | 0.01 | 0.37 | 0.19 | 0.17 | -0.20 | -54.06% | 0.00 | 1 | 63 | 0.48 | 0.10 | 0.08 | -0.07 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 93.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | 0.04 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 94.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.74 | 0.01 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 96.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 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 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 280 | 4.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 10:59:10 AM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 106 | 3.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:10 AM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:59:10 AM EST |
| 69.00 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:59:10 AM EST |
| 70.00 | 0.00 | 0.51 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 10:59:10 AM EST |
| 71.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 72.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:10 AM EST |
| 73.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 74.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:59:10 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:10 AM EST |
| 76.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:10 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:10 AM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:10 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:10 AM EST |
| 83.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 84.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 1,588 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 91 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 86.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.59 | 0.00 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 87.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 130 | 0.29 | -0.13 | 0.12 | -0.08 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 88.00 | 0.16 | 0.66 | 0.41 | 0.47 | +0.17 | +56.67% | 0.00 | 5 | 25 | 0.33 | -0.22 | 0.17 | -0.11 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 89.00 | 0.35 | 0.85 | 0.60 | 0.57 | +0.07 | +14.00% | 0.01 | 14 | 29 | 0.28 | -0.40 | 0.20 | -0.14 | 8/12/2026 | 8/12/2026 10:59:10 AM EST |
| 90.00 | 0.79 | 1.36 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.61 | 0.19 | -0.14 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 91.00 | 1.47 | 2.87 | 2.17 | % | 0.02 | 0 | 0 | 0.68 | -0.78 | 0.14 | -0.11 | 8/12/2026 10:59:10 AM EST | |||
| 92.00 | 2.32 | 4.55 | 3.44 | % | 0.04 | 0 | 0 | 1.06 | -0.90 | 0.08 | -0.07 | 8/12/2026 10:59:10 AM EST | |||
| 93.00 | 2.68 | 5.30 | 3.99 | % | 0.04 | 0 | 0 | 1.09 | -0.96 | 0.04 | -0.03 | 8/12/2026 10:59:10 AM EST | |||
| 94.00 | 3.65 | 6.50 | 5.08 | % | 0.05 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 8/12/2026 10:59:10 AM EST | |||
| 95.00 | 5.05 | 6.90 | 5.98 | % | 0.06 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 96.00 | 6.05 | 7.80 | 6.93 | % | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 97.00 | 6.90 | 9.00 | 7.95 | 9.36 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 98.00 | 6.60 | 10.50 | 8.55 | 10.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:10 AM EST |
| 99.00 | 7.85 | 11.50 | 9.68 | 8.72 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:10 AM EST |
| 100.00 | 8.75 | 12.45 | 10.60 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 105.00 | 13.65 | 17.50 | 15.58 | % | 0.15 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 110.00 | 18.85 | 22.50 | 20.68 | % | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST | |||
| 115.00 | 23.75 | 27.50 | 25.63 | % | 0.22 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:10 AM EST |