Options Chain for MEDTRONIC PLC SHS (MDT) - $94.17 as of 10/24/2025 5:45:35 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 | 41.75 | 45.45 | 43.60 | % | 0.87 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 36.75 | 40.45 | 38.60 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 31.75 | 35.45 | 33.60 | % | 0.56 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 26.75 | 30.50 | 28.63 | % | 0.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 21.90 | 25.80 | 23.85 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 16.90 | 20.85 | 18.88 | % | 0.25 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 80.00 | 12.60 | 15.20 | 13.90 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 81.00 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 82.00 | 9.80 | 13.20 | 11.50 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 83.00 | 8.80 | 12.50 | 10.65 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 84.00 | 7.80 | 11.15 | 9.48 | % | 0.11 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 6.85 | 10.15 | 8.50 | % | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 86.00 | 5.95 | 9.15 | 7.55 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 3:59:53 PM EST |
| 87.00 | 4.85 | 7.80 | 6.33 | % | 0.07 | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 88.00 | 4.00 | 7.20 | 5.60 | 6.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | 0.99 | 0.01 | -0.01 | 9/25/2025 | 10/24/2025 3:59:53 PM EST |
| 89.00 | 3.65 | 6.20 | 4.93 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.63 | 0.94 | 0.03 | -0.04 | 10/8/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 2.74 | 5.25 | 4.00 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.57 | 0.90 | 0.05 | -0.05 | 9/25/2025 | 10/24/2025 3:59:53 PM EST |
| 91.00 | 2.66 | 4.25 | 3.46 | 3.70 | -0.30 | -7.50% | 0.04 | 1 | 1 | 0.50 | 0.84 | 0.08 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.00 | 2.02 | 2.41 | 2.22 | 2.22 | -0.78 | -26.00% | 0.02 | 48 | 3 | 0.21 | 0.75 | 0.11 | -0.07 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 93.00 | 1.37 | 1.67 | 1.52 | 1.28 | -0.75 | -36.95% | 0.02 | 35 | 102 | 0.21 | 0.63 | 0.15 | -0.08 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 94.00 | 0.82 | 0.93 | 0.88 | 0.91 | -0.59 | -39.34% | 0.01 | 156 | 569 | 0.19 | 0.47 | 0.17 | -0.07 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 0.39 | 0.50 | 0.45 | 0.51 | -0.45 | -46.88% | 0.00 | 46 | 258 | 0.18 | 0.30 | 0.16 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 96.00 | 0.20 | 0.27 | 0.24 | 0.30 | -0.28 | -48.28% | 0.00 | 34 | 149 | 0.18 | 0.18 | 0.12 | -0.05 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.18 | -56.25% | 0.00 | 54 | 233 | 0.19 | 0.11 | 0.08 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 98.00 | 0.02 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.23 | 0.06 | 0.05 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.28 | 0.02 | 0.02 | -0.01 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 135 | 0.25 | 0.02 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 101.00 | 0.01 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.25 | 0.01 | 0.01 | -0.01 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 102.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 1,510 | 0.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 99 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 0.16 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 107.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 108.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 109.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 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 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 0.14 | 0.07 | 0.05 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST | |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.35 | -89.75% | 0.00 | 1 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.65 | -94.21% | 0.00 | 1 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.01 | 0.01 | -0.01 | 10/1/2025 | 10/24/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.01 | -0.01 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 89.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 57 | 19 | 0.25 | -0.06 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.27 | -60.00% | 0.00 | 45 | 77 | 0.24 | -0.10 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 91.00 | 0.18 | 0.31 | 0.25 | 0.28 | -0.52 | -65.00% | 0.00 | 37 | 525 | 0.22 | -0.16 | 0.08 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.00 | 0.38 | 0.45 | 0.42 | 0.38 | -0.02 | -5.00% | 0.00 | 142 | 305 | 0.21 | -0.25 | 0.11 | -0.07 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 93.00 | 0.66 | 0.75 | 0.71 | 0.70 | 0.00 | 0.00% | 0.01 | 28 | 178 | 0.20 | -0.37 | 0.15 | -0.08 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 94.00 | 1.07 | 1.16 | 1.12 | 1.07 | 0.00 | 0.00% | 0.01 | 1,637 | 1,990 | 0.19 | -0.53 | 0.17 | -0.07 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 1.18 | 1.94 | 1.56 | 1.71 | +0.17 | +11.04% | 0.02 | 11 | 175 | 0.25 | -0.70 | 0.16 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 96.00 | 1.15 | 2.98 | 2.07 | 2.64 | +0.33 | +14.29% | 0.02 | 11 | 9 | 0.33 | -0.82 | 0.12 | -0.05 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.00 | 1.79 | 3.85 | 2.82 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.36 | -0.89 | 0.08 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 98.00 | 2.42 | 5.10 | 3.76 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.48 | -0.94 | 0.05 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 99.00 | 3.25 | 6.10 | 4.68 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.98 | 0.02 | -0.01 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 4.95 | 7.10 | 6.03 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.58 | -0.98 | 0.02 | -0.01 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 101.00 | 5.25 | 8.80 | 7.03 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 102.00 | 6.25 | 10.15 | 8.20 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 103.00 | 7.95 | 10.00 | 8.98 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 104.00 | 8.25 | 11.00 | 9.63 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 105.00 | 9.25 | 12.15 | 10.70 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 106.00 | 10.25 | 12.90 | 11.58 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 107.00 | 11.25 | 14.00 | 12.63 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 108.00 | 12.25 | 15.95 | 14.10 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 109.00 | 13.20 | 16.15 | 14.68 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 110.00 | 14.25 | 17.15 | 15.70 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 115.00 | 19.25 | 22.20 | 20.73 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 120.00 | 24.25 | 27.10 | 25.68 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |