Options Chain for MINIMED GROUP INC COM (MMED) - $20.26 as of 9/1/2026 2:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.90 | 22.20 | 20.55 | % | 8.22 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 5.00 | 16.40 | 19.70 | 18.05 | % | 3.61 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 7.50 | 13.90 | 17.20 | 15.55 | % | 2.07 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 10.00 | 11.40 | 14.70 | 13.05 | % | 1.31 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 12.50 | 8.90 | 10.80 | 9.85 | % | 0.79 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 15.00 | 6.40 | 8.00 | 7.20 | 5.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 17.50 | 3.90 | 5.70 | 4.80 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.03 | 0.90 | 0.06 | 0.00 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 20.00 | 2.15 | 3.90 | 3.03 | 3.04 | % | 0.15 | 2 | 0 | 0.95 | 0.72 | 0.08 | -0.01 | 9/1/2026 | 9/1/2026 2:58:57 PM EST | |
| 22.50 | 0.70 | 2.85 | 1.78 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.66 | 0.50 | 0.08 | -0.01 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.85 | +0.35 | +70.00% | 0.03 | 1 | 2 | 0.84 | 0.31 | 0.07 | -0.01 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.19 | 0.09 | 0.03 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.55 | 0.02 | 0.01 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.16 | -53.34% | 0.02 | 2 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 17.50 | 0.20 | 0.95 | 0.58 | 0.50 | -0.60 | -54.55% | 0.03 | 3 | 6 | 0.72 | -0.10 | 0.06 | 0.00 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 20.00 | 0.75 | 2.95 | 1.85 | 1.30 | % | 0.09 | 3 | 0 | 0.89 | -0.28 | 0.08 | -0.01 | 9/1/2026 | 9/1/2026 2:58:57 PM EST | |
| 22.50 | 1.30 | 3.70 | 2.50 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.08 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 25.00 | 2.15 | 4.80 | 3.48 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -0.69 | 0.07 | -0.01 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 30.00 | 6.20 | 9.00 | 7.60 | % | 0.25 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 35.00 | 11.20 | 13.90 | 12.55 | % | 0.36 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 40.00 | 16.10 | 18.80 | 17.45 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST |