Options Chain for MEDLINE INC COM CL A (MDLN) - $32.53 as of 8/21/2026 7:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.80 | 18.60 | 16.70 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 12.30 | 16.10 | 14.20 | % | 0.71 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.50 | 9.90 | 13.70 | 11.80 | % | 0.52 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 25.00 | 7.50 | 11.40 | 9.45 | % | 0.38 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 27.50 | 5.90 | 8.70 | 7.30 | % | 0.27 | 0 | 0 | 0.98 | 0.92 | 0.03 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 30.00 | 3.80 | 6.50 | 5.15 | % | 0.17 | 0 | 0 | 0.81 | 0.81 | 0.04 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 32.50 | 1.60 | 4.70 | 3.15 | % | 0.10 | 0 | 0 | 0.81 | 0.68 | 0.06 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 35.00 | 1.95 | 2.55 | 2.25 | 1.90 | % | 0.06 | 48 | 0 | 0.44 | 0.51 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 37.50 | 0.10 | 3.20 | 1.65 | 1.03 | % | 0.04 | 2 | 0 | 0.48 | 0.34 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 40.00 | 0.25 | 1.35 | 0.80 | 0.55 | % | 0.02 | 10 | 0 | 0.44 | 0.20 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 42.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | 0.37 | % | 0.01 | 3 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 30.00 | 0.05 | 0.85 | 0.45 | 0.75 | % | 0.02 | 30 | 0 | 0.36 | -0.19 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 32.50 | 0.90 | 1.50 | 1.20 | 1.50 | -0.20 | -11.77% | 0.04 | 32 | 1 | 0.40 | -0.32 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 4.70 | 2.60 | 2.70 | % | 0.07 | 24 | 0 | 0.83 | -0.49 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 37.50 | 2.75 | 5.50 | 4.13 | % | 0.11 | 0 | 0 | 0.79 | -0.66 | 0.07 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 40.00 | 5.00 | 8.20 | 6.60 | % | 0.16 | 0 | 0 | 0.88 | -0.80 | 0.05 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 42.50 | 7.10 | 10.50 | 8.80 | % | 0.21 | 0 | 0 | 0.96 | -0.89 | 0.04 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 45.00 | 9.50 | 12.10 | 10.80 | % | 0.24 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 47.50 | 11.70 | 15.40 | 13.55 | % | 0.29 | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 50.00 | 14.50 | 17.90 | 16.20 | % | 0.32 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST |