Options Chain for MEDTRONIC PLC SHS (MDT) - $90.58 as of 8/14/2026 3:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.00 | 38.35 | 36.68 | % | 0.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 60.00 | 30.00 | 33.45 | 31.73 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 65.00 | 25.05 | 28.50 | 26.78 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 70.00 | 20.10 | 23.45 | 21.78 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 74.00 | 16.15 | 19.55 | 17.85 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 75.00 | 15.15 | 18.50 | 16.83 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 76.00 | 14.25 | 17.50 | 15.88 | % | 0.21 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 77.00 | 13.65 | 16.50 | 15.08 | % | 0.20 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 78.00 | 12.85 | 15.55 | 14.20 | % | 0.18 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 79.00 | 11.70 | 14.60 | 13.15 | % | 0.17 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 80.00 | 11.00 | 13.05 | 12.03 | % | 0.15 | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 81.00 | 10.10 | 11.65 | 10.88 | % | 0.13 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 82.00 | 8.90 | 11.25 | 10.08 | % | 0.12 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 83.00 | 8.25 | 9.95 | 9.10 | % | 0.11 | 0 | 0 | 0.50 | 0.86 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 84.00 | 6.85 | 9.50 | 8.18 | 5.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.83 | 0.03 | -0.03 | 8/10/2026 | 8/14/2026 3:59:47 PM EST |
| 85.00 | 6.45 | 8.20 | 7.33 | % | 0.09 | 0 | 0 | 0.34 | 0.80 | 0.04 | -0.04 | 8/14/2026 3:59:47 PM EST | |||
| 86.00 | 5.20 | 7.85 | 6.53 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.49 | 0.76 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 87.00 | 4.45 | 7.10 | 5.78 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.71 | 0.04 | -0.05 | 8/5/2026 | 8/14/2026 3:59:47 PM EST |
| 88.00 | 3.75 | 6.40 | 5.08 | 4.59 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.33 | 0.67 | 0.05 | -0.05 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 89.00 | 3.10 | 5.75 | 4.43 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.62 | 0.05 | -0.05 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 90.00 | 2.52 | 4.15 | 3.34 | 4.17 | -0.48 | -10.33% | 0.04 | 42 | 42 | 0.27 | 0.57 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 91.00 | 3.05 | 3.50 | 3.28 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.52 | 0.05 | -0.05 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 92.00 | 2.40 | 2.96 | 2.68 | 3.09 | +0.52 | +20.24% | 0.03 | 23 | 616 | 0.31 | 0.47 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 93.00 | 2.14 | 2.73 | 2.44 | 2.71 | +0.22 | +8.84% | 0.03 | 7 | 5 | 0.32 | 0.42 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 94.00 | 0.95 | 2.38 | 1.67 | 2.19 | +0.23 | +11.74% | 0.02 | 7 | 16 | 0.28 | 0.37 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 95.00 | 1.47 | 2.00 | 1.74 | 1.90 | +0.30 | +18.75% | 0.02 | 8 | 51 | 0.32 | 0.32 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 96.00 | 1.09 | 1.65 | 1.37 | 1.38 | +0.05 | +3.76% | 0.01 | 3 | 11 | 0.31 | 0.28 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 97.00 | 0.20 | 1.45 | 0.83 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.26 | 0.24 | 0.04 | -0.04 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 98.00 | 0.08 | 1.23 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.20 | 0.04 | -0.04 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 99.00 | 0.45 | 1.04 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 100.00 | 0.18 | 0.89 | 0.54 | 0.58 | -0.06 | -9.38% | 0.01 | 6 | 77 | 0.29 | 0.14 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 101.00 | 0.01 | 1.06 | 0.54 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 102.00 | 0.09 | 0.75 | 0.42 | 0.52 | % | 0.00 | 50 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST | |
| 103.00 | 0.01 | 2.42 | 1.22 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.05 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.33 | -86.85% | 0.01 | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.21 | 1.11 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:47 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 3:59:47 PM EST |
| 77.00 | 0.00 | 1.11 | 0.56 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | -0.02 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.03 | 0.01 | -0.01 | 7/31/2026 | 8/14/2026 3:59:47 PM EST |
| 79.00 | 0.00 | 1.36 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.04 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 80.00 | 0.01 | 0.70 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.06 | 0.02 | -0.02 | 8/10/2026 | 8/14/2026 3:59:47 PM EST |
| 81.00 | 0.01 | 0.67 | 0.34 | 0.24 | -0.19 | -44.19% | 0.00 | 2 | 15 | 0.28 | -0.08 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 82.00 | 0.13 | 0.62 | 0.38 | 0.27 | -0.09 | -25.00% | 0.00 | 4 | 3 | 0.30 | -0.11 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 83.00 | 0.01 | 1.08 | 0.55 | 0.46 | +0.02 | +4.55% | 0.01 | 2 | 4 | 0.27 | -0.14 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 84.00 | 0.21 | 2.70 | 1.46 | 0.63 | -0.11 | -14.87% | 0.02 | 6 | 4 | 0.40 | -0.17 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 85.00 | 0.62 | 2.30 | 1.46 | 0.74 | -0.76 | -50.67% | 0.02 | 2 | 13 | 0.38 | -0.20 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 86.00 | 0.79 | 1.35 | 1.07 | 0.87 | -0.57 | -39.59% | 0.01 | 17 | 28 | 0.30 | -0.24 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 87.00 | 1.07 | 1.35 | 1.21 | 1.32 | -0.15 | -10.21% | 0.01 | 1 | 82 | 0.28 | -0.28 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 88.00 | 1.40 | 1.75 | 1.58 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.29 | -0.33 | 0.05 | -0.05 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 89.00 | 1.74 | 2.34 | 2.04 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.30 | -0.38 | 0.05 | -0.05 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 90.00 | 2.02 | 3.80 | 2.91 | 2.23 | -0.43 | -16.17% | 0.03 | 3 | 11 | 0.34 | -0.43 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 91.00 | 2.61 | 4.15 | 3.38 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.48 | 0.05 | -0.05 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 92.00 | 2.83 | 3.80 | 3.32 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.05 | -0.05 | 8/14/2026 3:59:47 PM EST | |||
| 93.00 | 3.70 | 5.15 | 4.43 | % | 0.05 | 0 | 0 | 0.33 | -0.58 | 0.05 | -0.05 | 8/14/2026 3:59:47 PM EST | |||
| 94.00 | 4.35 | 4.85 | 4.60 | % | 0.05 | 0 | 0 | 0.29 | -0.63 | 0.05 | -0.05 | 8/14/2026 3:59:47 PM EST | |||
| 95.00 | 4.00 | 6.60 | 5.30 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.05 | -0.05 | 8/14/2026 3:59:47 PM EST | |||
| 96.00 | 5.30 | 6.65 | 5.98 | % | 0.06 | 0 | 0 | 0.28 | -0.72 | 0.04 | -0.05 | 8/14/2026 3:59:47 PM EST | |||
| 97.00 | 5.50 | 8.05 | 6.78 | % | 0.07 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.04 | 8/14/2026 3:59:47 PM EST | |||
| 98.00 | 6.30 | 8.05 | 7.18 | % | 0.07 | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.04 | 8/14/2026 3:59:47 PM EST | |||
| 99.00 | 7.10 | 9.60 | 8.35 | % | 0.08 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 100.00 | 8.15 | 10.50 | 9.33 | % | 0.09 | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 101.00 | 8.85 | 10.90 | 9.88 | % | 0.10 | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.03 | 8/14/2026 3:59:47 PM EST | |||
| 102.00 | 9.75 | 12.30 | 11.03 | % | 0.11 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 103.00 | 10.65 | 12.75 | 11.70 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 105.00 | 12.55 | 15.15 | 13.85 | % | 0.13 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 110.00 | 16.70 | 20.85 | 18.78 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST |