MDT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

94.78

Change

+0.83

Open

93.06

Previous

93.95

High

95.72

Low

93.04

Bid

-

Ask

-

Volume

9,125,880

Trades

-

Dividend

0.46

Yield

2.33%

Ex-Div

Sep 28, 2017

Impl Vol

0.275

Hist Vol

0.243

Opt Volume

25,416

Open Int

196,683

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261030C00092000	2.17	4.40	3.45	2.79	2	260	W	92.00	MDT 261030P00092000	0.06	0.22	0.15	0.00	2	66	W
MDT 261030C00093000	0.92	4.20	2.64	1.82	1	54	W	93.00	MDT 261030P00093000	0.03	0.82	0.30	0.04	38	147	W
MDT 261030C00094000	0.89	1.96	1.57	0.97	23	125	W	94.00	MDT 261030P00094000	0.08	0.60	0.54	0.19	4	1,124	W
MDT 261030C00095000	0.75	1.35	0.98	0.38	69	676	W	95.00	MDT 261030P00095000	0.22	2.00	1.83	0.60	20	616	W
MDT 261030C00096000	0.31	0.70	0.43	0.10	336	805	W	96.00	MDT 261030P00096000	0.57	3.50	2.35	1.32	0	144	W
MDT 261030C00097000	0.14	0.34	0.25	0.02	67	177	W	97.00	MDT 261030P00097000	1.02	3.65	1.94	2.23	0	36	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261106C00092000	1.85	5.50	1.91	3.30	3	6	W	92.00	MDT 261106P00092000	0.40	0.73	0.47	0.35	46	295	W
MDT 261106C00093000	1.02	4.75	2.64	2.54	0	29	W	93.00	MDT 261106P00093000	0.65	0.96	0.84	0.59	65	302	W
MDT 261106C00094000	1.94	2.78	2.30	1.88	14	35	W	94.00	MDT 261106P00094000	0.97	1.30	1.17	0.93	127	255	W
MDT 261106C00095000	1.35	2.02	1.36	1.34	43	187	W	95.00	MDT 261106P00095000	1.43	1.79	1.49	1.38	358	343	W
MDT 261106C00096000	0.99	1.25	1.14	0.91	164	92	W	96.00	MDT 261106P00096000	1.98	2.39	2.22	1.95	119	242	W
MDT 261106C00097000	0.57	1.34	0.95	0.59	12	80	W	97.00	MDT 261106P00097000	2.04	4.15	2.73	2.63	1	89	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261113C00092000	2.47	5.95	4.36	3.99	0	155	W	92.00	MDT 261113P00092000	0.76	1.02	1.13	0.61	0	37	W
MDT 261113C00093000	1.40	4.95	4.06	3.27	0	34	W	93.00	MDT 261113P00093000	1.06	1.52	1.06	0.88	8	351	W
MDT 261113C00094000	2.25	3.15	2.35	2.63	0	31	W	94.00	MDT 261113P00094000	1.42	1.80	1.53	1.23	5	285	W
MDT 261113C00095000	1.20	4.20	2.61	2.06	1	28	W	95.00	MDT 261113P00095000	1.87	2.29	1.93	1.66	43	26	W
MDT 261113C00096000	1.44	2.06	2.01	1.58	2	33	W	96.00	MDT 261113P00096000	2.41	3.00	3.05	2.18	0	16	W
MDT 261113C00097000	1.24	1.67	1.43	1.19	5	9	W	97.00	MDT 261113P00097000	1.98	4.50	2.85	2.77	0	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261120C00092500	3.65	5.10	4.08	4.44	4	2,588	S	92.50	MDT 261120P00092500	1.31	1.55	1.43	0.87	512	2,688	S
MDT 261120C00093000	2.41	5.30	3.55	4.09	0	12	S	93.00	MDT 261120P00093000	1.28	1.93	1.91	1.01	0	25	S
MDT 261120C00094000	2.43	4.00	2.95	3.43	10	1,861	S	94.00	MDT 261120P00094000	1.86	2.32	1.80	1.33	4	122	S
MDT 261120C00095000	2.25	2.98	2.74	2.84	1,130	3,673	S	95.00	MDT 261120P00095000	2.32	2.68	2.30	1.73	124	1,016	S
MDT 261120C00096000	1.86	2.62	2.25	2.31	3	950	S	96.00	MDT 261120P00096000	2.51	3.40	2.60	2.19	2	1	S
MDT 261120C00097000	0.85	3.05	1.41	1.86	0	320	S	97.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	92.00	MDT 261127P00092000	0.97	2.09	1.49	0.77	92	0	W
MDT 261127C00093000	2.56	5.40	4.23	5.04	0	104	W	93.00	MDT 261127P00093000	1.65	2.21	2.14	1.01	0	1	W
MDT 261127C00094000	1.63	4.80	3.18	4.36	0	106	W	94.00	—	—	—	—	—	—	—	—
MDT 261127C00095000	1.17	3.50	3.80	3.73	0	62	W	95.00	—	—	—	—	—	—	—	—
MDT 261127C00096000	1.54	3.90	3.05	3.16	2	237	W	96.00	—	—	—	—	—	—	—	—
MDT 261127C00097000	1.85	2.43	2.35	2.65	8	167	W	97.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261204C00091000	3.95	7.40	6.40	7.70	2	0	W	91.00	MDT 261204P00091000	0.25	3.50	1.86	0.55	0	5	W
MDT 261204C00093000	3.20	6.20	3.82	6.15	0	1	W	93.00	MDT 261204P00093000	0.99	3.85	2.30	0.93	0	1	W
MDT 261204C00095000	1.83	4.00	3.33	4.78	0	1	W	95.00	MDT 261204P00095000	2.55	3.60	3.05	1.48	1	0	W
MDT 261204C00097000	1.09	4.00	2.08	3.60	0	3	W	97.00	—	—	—	—	—	—	—	—
MDT 261204C00099000	0.53	3.65	2.15	2.62	0	2	W	99.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MDT 261218C00087500	7.60	10.60	8.77	13.57	0	283	S	87.50	MDT 261218P00087500	1.10	1.25	1.13	0.14	5	517	S
MDT 261218C00090000	5.90	8.65	6.70	11.40	0	4,208	S	90.00	MDT 261218P00090000	1.68	1.86	1.75	0.30	175	11,178	S
MDT 261218C00092500	5.20	5.85	5.60	9.35	2	4,705	S	92.50	MDT 261218P00092500	2.46	2.80	2.54	0.58	7	499	S
MDT 261218C00095000	3.85	4.10	4.35	7.46	21	2,113	S	95.00	MDT 261218P00095000	3.50	3.85	3.55	1.01	52	397	S
MDT 261218C00097500	2.61	3.15	2.81	5.78	41	3,988	S	97.50	MDT 261218P00097500	4.85	5.65	4.85	1.66	7	77	S
MDT 261218C00100000	1.85	2.17	2.55	4.34	127	2,789	S	100.00	MDT 261218P00100000	5.40	7.95	6.95	2.54	0	110	S

Below are few quick-links for most popular options chains: