MDT option chain

Strikes around the forward, as they were quoted at the close

Data as of 23 September 2026 (end of day)

2026-10-02(9 days)ATM 26.70%±3.71skew -0.25

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$16.95	$21.00	—	$70.00	—	—	—	—	—
0	3	$7.50	$10.75	—	$80.00	—	—	—	—	—
0	2	$7.20	$9.75	—	$81.00	—	—	—	—	—
1	1	$3.60	$5.55	—	$85.00	—	—	—	—	—
—	—	—	—	—	$86.00	26.84%	$0.45	$0.64	32	58
1	2	$2.00	$2.49	—	$87.00	26.69%	$0.72	$0.96	54	1
0	28	$1.60	$1.86	—	$88.00	26.66%	$1.12	$1.36	77	10
126	53	$1.12	$1.37	26.75%	$89.00	—	$1.63	$1.90	37	13
1,025	47	$0.74	$0.99	26.86%	$90.00	—	$2.30	$2.53	1,542	223
48	2,178	$0.51	$0.66	27.09%	$91.00	—	$3.00	$3.30	525	3
18	567	$0.34	$0.46	27.75%	$92.00	—	$3.60	$4.45	147	4
—	—	—	—	—	$93.00	—	$3.95	$5.55	356	11
—	—	—	—	—	$94.00	—	$4.05	$6.25	105	9
—	—	—	—	—	$95.00	—	$5.45	$7.40	517	46
—	—	—	—	—	$96.00	—	$6.30	$8.55	536	0
—	—	—	—	—	$100.00	—	$9.90	$12.45	164	0

Forward $88.49. The 25-delta put carries -0.25 volatility points over the 25-delta call.

2026-10-16(23 days)ATM 30.37%±6.75skew -1.80

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	5	$16.90	$21.00	—	$70.00	—	—	—	—	—
0	9	$12.00	$15.95	—	$75.00	—	—	—	—	—
0	186	$8.00	$10.95	—	$80.00	—	—	—	—	—
—	—	—	—	—	$84.00	29.86%	$0.74	$1.11	11	6
—	—	—	—	—	$85.00	29.39%	$1.02	$1.32	1,500	117
—	—	—	—	—	$86.00	29.67%	$1.35	$1.70	42	1
—	—	—	—	—	$87.00	29.75%	$1.70	$2.15	56	0
—	—	—	—	—	$87.50	29.71%	$1.92	$2.36	2,272	74
0	4	$2.66	$3.25	—	$88.00	30.58%	$2.16	$2.74	3	255
24	33	$2.19	$2.71	30.34%	$89.00	—	$2.61	$3.90	502	12
2,978	1,889	$2.15	$2.24	32.30%	$90.00	—	$3.35	$3.90	4,035	31
11	43	$1.42	$1.98	30.88%	$91.00	—	—	—	—	—
32	34	$1.20	$1.63	31.31%	$92.00	—	—	—	—	—
2,706	7,558	$1.26	$1.46	32.44%	$92.50	—	$4.60	$6.50	2,071	5
16	17	$0.73	$1.14	31.65%	$94.00	—	$5.40	$8.20	6	10
1,250	11,673	$0.80	$0.89	33.30%	$95.00	—	$6.60	$8.95	2,718	0
—	—	—	—	—	$96.00	—	$6.40	$9.80	10	0
—	—	—	—	—	$97.50	—	$7.75	$10.75	214	2
—	—	—	—	—	$100.00	—	$11.45	$13.50	2,602	100
—	—	—	—	—	$101.00	—	$11.00	$14.45	12	0
—	—	—	—	—	$105.00	—	$14.90	$18.55	22	0

Forward $88.51. The 25-delta put carries -1.80 volatility points over the 25-delta call.

2026-11-20(58 days)ATM 28.30%±10.05skew +0.34

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	17	$27.00	$31.00	—	$60.00	—	—	—	—	—
0	14	$22.00	$26.00	—	$65.00	—	—	—	—	—
0	4	$17.00	$21.00	—	$70.00	—	—	—	—	—
0	29	$14.50	$18.55	—	$72.50	—	—	—	—	—
0	310	$12.30	$16.00	—	$75.00	—	—	—	—	—
0	108	$9.75	$13.85	—	$77.50	29.82%	$0.49	$0.68	520	1
0	148	$9.25	$10.00	—	$80.00	28.61%	$0.79	$0.99	1,413	23
0	427	$5.95	$8.60	—	$82.50	28.27%	$1.25	$1.59	577	27
1	733	$5.75	$6.90	—	$85.00	28.18%	$1.95	$2.42	1,133	30
3	980	$4.25	$5.30	—	$87.50	28.35%	$3.00	$3.45	707	16
3	2,171	$3.00	$4.10	28.29%	$90.00	—	—	—	—	—
60	2,397	$2.07	$2.54	26.30%	$92.50	—	$4.20	$6.95	872	0
46	3,029	$1.50	$1.79	26.89%	$95.00	—	$6.10	$9.95	1,206	0
91	1,670	$0.93	$1.49	27.94%	$97.50	—	$8.15	$10.60	298	0
—	—	—	—	—	$100.00	—	$10.35	$12.75	5	0
11	1,695	$0.35	$0.50	29.70%	$105.00	—	$15.05	$17.45	76	0

Forward $89.06. The 25-delta put carries +0.34 volatility points over the 25-delta call.

2026-12-18(86 days)ATM 30.92%±13.32skew +0.82

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$39.50	$43.50	—	$47.50	—	—	—	—	—
0	10	$31.90	$36.00	—	$55.00	—	—	—	—	—
0	42	$27.00	$31.00	—	$60.00	—	—	—	—	—
0	13	$21.95	$25.90	—	$65.00	—	—	—	—	—
0	12	$19.50	$23.55	—	$67.50	—	—	—	—	—
0	33	$17.10	$21.15	—	$70.00	—	—	—	—	—
0	4	$14.85	$18.80	—	$72.50	—	—	—	—	—
0	36	$12.75	$16.60	—	$75.00	—	—	—	—	—
3	82	$10.50	$14.40	—	$77.50	27.71%	$0.70	$1.10	115	7
62	957	$8.90	$12.40	—	$80.00	28.80%	$1.38	$1.70	498	72
0	186	$6.55	$10.50	—	$82.50	28.42%	$2.00	$2.39	891	20
—	—	—	—	—	$85.00	28.04%	$2.81	$3.25	632	4
1	277	$4.70	$6.15	—	$87.50	28.18%	$3.85	$4.45	10,452	12
27	530	$3.75	$5.70	30.97%	$90.00	—	—	—	—	—
9	563	$2.75	$3.70	27.89%	$92.50	—	—	—	—	—
5	1,545	$1.97	$2.67	27.15%	$95.00	—	$6.65	$9.35	281	0
15	3,149	$1.51	$2.02	27.60%	$97.50	—	$8.50	$11.15	30	0
100	2,304	$1.00	$1.53	27.46%	$100.00	—	$10.65	$13.20	17	0
—	—	—	—	—	$105.00	—	$15.15	$18.05	10	0
—	—	—	—	—	$110.00	—	$19.65	$23.75	5	0
—	—	—	—	—	$115.00	—	$24.60	$28.65	17	0

Forward $88.79. The 25-delta put carries +0.82 volatility points over the 25-delta call.

2027-01-15(114 days)ATM 26.74%±13.25skew +3.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	5	$42.00	$46.00	—	$45.00	—	—	—	—	—
0	15	$37.00	$41.00	—	$50.00	—	—	—	—	—
0	6	$31.90	$36.00	—	$55.00	—	—	—	—	—
0	66	$27.00	$31.05	—	$60.00	—	—	—	—	—
0	29	$22.00	$26.15	—	$65.00	—	—	—	—	—
0	10	$19.60	$23.65	—	$67.50	—	—	—	—	—
0	150	$17.25	$21.35	—	$70.00	—	—	—	—	—
0	53	$15.00	$19.00	—	$72.50	—	—	—	—	—
0	439	$13.55	$16.80	—	$75.00	—	—	—	—	—
0	402	$11.10	$14.70	—	$77.50	29.20%	$1.38	$1.68	565	1
4	1,206	$11.00	$12.80	—	$80.00	28.87%	$1.92	$2.32	723	483
48	1,361	$8.45	$10.95	—	$82.50	28.61%	$2.59	$3.15	670	0
1	817	$6.90	$9.30	—	$85.00	28.29%	$3.50	$4.05	2,778	3
0	874	$4.40	$6.45	—	$87.50	28.09%	$4.60	$5.15	671	0
55	2,598	$4.40	$4.80	26.60%	$90.00	—	$5.30	$6.50	1,831	25
48	1,088	$2.53	$2.78	25.70%	$95.00	—	$7.20	$9.65	428	0
—	—	—	—	—	$97.50	—	$9.10	$11.90	594	0
—	—	—	—	—	$100.00	—	$12.00	$13.35	564	493
51	1,731	$0.71	$1.10	26.62%	$105.00	—	$15.45	$18.05	395	0
18	2,066	$0.50	$0.81	28.78%	$110.00	—	$20.10	$22.60	1	0

Forward $88.68. The 25-delta put carries +3.17 volatility points over the 25-delta call.

2027-03-19(177 days)ATM 29.84%±18.60skew +1.36

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$37.00	$41.00	—	$50.00	—	—	—	—	—
0	2	$32.00	$35.90	—	$55.00	—	—	—	—	—
0	1	$27.20	$31.20	—	$60.00	—	—	—	—	—
0	4	$22.65	$26.70	—	$65.00	—	—	—	—	—
0	3	$20.35	$24.45	—	$67.50	—	—	—	—	—
0	29	$18.90	$22.25	—	$70.00	—	—	—	—	—
0	5	$16.20	$20.10	—	$72.50	31.70%	$1.29	$1.85	402	2
0	15	$14.35	$18.05	—	$75.00	29.91%	$1.62	$2.04	419	69
0	58	$12.20	$15.95	—	$77.50	29.15%	$2.16	$2.47	49	63
4	115	$10.80	$14.15	—	$80.00	28.77%	$2.74	$3.20	54	0
0	538	$9.30	$11.75	—	$82.50	28.64%	$3.65	$3.95	550	99
0	167	$8.10	$10.20	—	$85.00	28.11%	$4.35	$5.00	209	9
0	129	$5.70	$8.65	—	$87.50	28.50%	$5.70	$6.10	192	7
0	110	$5.85	$7.65	28.59%	$90.00	—	$6.95	$7.45	224	13
2	97	$5.10	$7.25	30.48%	$92.50	—	$6.50	$10.35	110	0
2	346	$4.15	$5.20	28.04%	$95.00	—	$8.25	$12.10	31	0
0	143	$3.35	$4.60	28.41%	$97.50	—	—	—	—	—
5	116	$2.69	$3.90	28.39%	$100.00	—	$11.90	$15.65	15	0
0	2,022	$1.59	$2.50	27.41%	$105.00	—	—	—	—	—
15	55	$1.21	$1.95	29.05%	$110.00	—	—	—	—	—

Forward $89.54. The 25-delta put carries +1.36 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.