Options Chain for MEDTRONIC PLC SHS (MDT) - $94.17 as of 9/7/2026 5:39:22 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 | 42.35 | 46.30 | 44.33 | % | 0.89 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 55.00 | 37.35 | 41.35 | 39.35 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 60.00 | 32.40 | 36.30 | 34.35 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 65.00 | 27.35 | 31.35 | 29.35 | 27.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 70.00 | 22.30 | 26.35 | 24.33 | 18.38 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:50 PM EST |
| 75.00 | 17.45 | 21.35 | 19.40 | 16.55 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:50 PM EST |
| 77.50 | 14.95 | 18.90 | 16.93 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 80.00 | 12.55 | 16.40 | 14.48 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.56 | 0.98 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 82.50 | 10.70 | 13.65 | 12.18 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 204 | 0.50 | 0.94 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 85.00 | 8.80 | 10.95 | 9.88 | 7.79 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.44 | 0.89 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 87.50 | 5.80 | 8.35 | 7.08 | 7.52 | +1.22 | +19.37% | 0.08 | 2 | 587 | 0.34 | 0.81 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 90.00 | 5.30 | 5.90 | 5.60 | 5.60 | +0.95 | +20.43% | 0.06 | 102 | 1,649 | 0.26 | 0.71 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 92.50 | 3.85 | 4.10 | 3.98 | 3.90 | +0.65 | +20.00% | 0.04 | 1,032 | 832 | 0.25 | 0.59 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 95.00 | 2.49 | 2.79 | 2.64 | 2.69 | +0.54 | +25.12% | 0.03 | 156 | 2,814 | 0.25 | 0.46 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 97.50 | 1.59 | 1.85 | 1.72 | 1.75 | +0.42 | +31.58% | 0.02 | 48 | 1,788 | 0.25 | 0.34 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 100.00 | 1.03 | 1.27 | 1.15 | 1.08 | +0.23 | +27.06% | 0.01 | 983 | 1,688 | 0.25 | 0.23 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 105.00 | 0.33 | 0.40 | 0.37 | 0.34 | +0.04 | +13.34% | 0.00 | 459 | 24,174 | 0.25 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 110.00 | 0.08 | 0.19 | 0.14 | 0.12 | -0.11 | -47.83% | 0.00 | 3 | 272 | 0.25 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 1,464 | 0.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 80.00 | 0.03 | 0.50 | 0.27 | 0.14 | -0.10 | -41.67% | 0.00 | 16 | 154 | 0.29 | -0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 82.50 | 0.20 | 0.33 | 0.27 | 0.24 | -0.16 | -40.00% | 0.00 | 14 | 641 | 0.27 | -0.06 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 85.00 | 0.39 | 0.58 | 0.49 | 0.50 | -0.08 | -13.80% | 0.01 | 70 | 1,345 | 0.26 | -0.11 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 87.50 | 0.80 | 1.08 | 0.94 | 0.91 | -0.29 | -24.17% | 0.01 | 43 | 1,204 | 0.26 | -0.19 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 90.00 | 1.31 | 1.68 | 1.50 | 1.50 | -0.54 | -26.48% | 0.02 | 51 | 960 | 0.25 | -0.29 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 92.50 | 1.99 | 2.64 | 2.32 | 2.37 | -0.65 | -21.53% | 0.03 | 93 | 1,122 | 0.24 | -0.41 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 95.00 | 3.45 | 4.25 | 3.85 | 3.65 | -1.05 | -22.34% | 0.04 | 53 | 306 | 0.26 | -0.54 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 97.50 | 4.10 | 6.55 | 5.33 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | -0.66 | 0.05 | -0.03 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 100.00 | 5.90 | 8.45 | 7.18 | 6.95 | -0.55 | -7.34% | 0.07 | 1 | 15 | 0.24 | -0.77 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 105.00 | 10.60 | 12.65 | 11.63 | 12.16 | +0.36 | +3.06% | 0.11 | 1 | 20 | 0.42 | -0.91 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 110.00 | 15.30 | 17.45 | 16.38 | 19.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 115.00 | 19.25 | 23.10 | 21.18 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 120.00 | 24.25 | 28.15 | 26.20 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 125.00 | 29.20 | 33.05 | 31.13 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 130.00 | 34.20 | 38.10 | 36.15 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 135.00 | 39.20 | 43.00 | 41.10 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |