Options Chain for MEDTRONIC PLC SHS (MDT) - $91.96 as of 8/29/2025 3:38:04 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 | 40.65 | 44.75 | 42.70 | % | 0.85 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 35.65 | 39.60 | 37.63 | % | 0.68 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 30.65 | 34.60 | 32.63 | % | 0.54 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 25.70 | 29.60 | 27.65 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 20.70 | 24.50 | 22.60 | % | 0.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 15.70 | 19.60 | 17.65 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 77.00 | 13.70 | 17.60 | 15.65 | % | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 12.70 | 16.60 | 14.65 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 79.00 | 11.70 | 15.75 | 13.73 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 10.70 | 14.60 | 12.65 | % | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 81.00 | 9.70 | 12.30 | 11.00 | % | 0.14 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 82.00 | 8.70 | 12.60 | 10.65 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 83.00 | 9.35 | 9.95 | 9.65 | 9.34 | +0.59 | +6.75% | 0.12 | 7 | 7 | 0.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 84.00 | 6.60 | 10.40 | 8.50 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 85.00 | 5.60 | 9.10 | 7.35 | 4.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 86.00 | 5.15 | 7.40 | 6.28 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 87.00 | 3.75 | 7.15 | 5.45 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 88.00 | 2.65 | 6.70 | 4.68 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.78 | 0.99 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 89.00 | 3.80 | 4.00 | 3.90 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 260 | 0.28 | 0.95 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 2.40 | 4.20 | 3.30 | 2.81 | +0.60 | +27.15% | 0.04 | 16 | 152 | 0.24 | 0.89 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 91.00 | 1.72 | 2.19 | 1.96 | 2.00 | +0.44 | +28.21% | 0.02 | 200 | 68 | 0.22 | 0.80 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 92.00 | 1.24 | 1.42 | 1.33 | 1.20 | +0.31 | +34.84% | 0.01 | 53 | 339 | 0.18 | 0.65 | 0.19 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 93.00 | 0.63 | 0.72 | 0.68 | 0.61 | +0.18 | +41.86% | 0.01 | 115 | 469 | 0.16 | 0.44 | 0.22 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 94.00 | 0.26 | 0.31 | 0.29 | 0.27 | +0.07 | +35.00% | 0.00 | 491 | 316 | 0.15 | 0.24 | 0.18 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 95.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 52 | 441 | 0.15 | 0.11 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 38 | 466 | 0.16 | 0.04 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 97.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 466 | 0.19 | 0.01 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 1.86 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 104.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 106.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.87 | 0.94 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 1.94 | 0.97 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.72 | 0.36 | 0.01 | % | 0.00 | 8 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.46 | -92.00% | 0.01 | 40 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 65 | 0.28 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.08 | 0.04 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 147 | 0.20 | -0.05 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.29 | -70.74% | 0.00 | 22 | 92 | 0.17 | -0.11 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 91.00 | 0.19 | 0.23 | 0.21 | 0.24 | -0.25 | -51.02% | 0.00 | 35 | 417 | 0.16 | -0.20 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 92.00 | 0.39 | 0.47 | 0.43 | 0.49 | -0.35 | -41.67% | 0.00 | 19 | 150 | 0.14 | -0.35 | 0.19 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 93.00 | 0.76 | 0.88 | 0.82 | 0.89 | -0.51 | -36.43% | 0.01 | 6 | 363 | 0.13 | -0.56 | 0.22 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 94.00 | 1.22 | 1.75 | 1.49 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.12 | -0.76 | 0.18 | -0.04 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 95.00 | 1.82 | 2.93 | 2.38 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.89 | 0.11 | -0.03 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 96.00 | 1.31 | 3.75 | 2.53 | % | 0.03 | 0 | 0 | 0.32 | -0.96 | 0.05 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 97.00 | 2.30 | 6.25 | 4.28 | % | 0.04 | 0 | 0 | 0.72 | -0.99 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 98.00 | 3.45 | 7.40 | 5.43 | % | 0.06 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 99.00 | 4.45 | 8.35 | 6.40 | % | 0.06 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 5.45 | 9.35 | 7.40 | % | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 101.00 | 6.45 | 10.35 | 8.40 | % | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 7.45 | 11.35 | 9.40 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 103.00 | 8.45 | 12.35 | 10.40 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 104.00 | 9.45 | 13.35 | 11.40 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 10.45 | 14.35 | 12.40 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 106.00 | 11.45 | 15.35 | 13.40 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 15.45 | 19.35 | 17.40 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 20.45 | 24.35 | 22.40 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 25.45 | 29.35 | 27.40 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |