Options Chain for MINIMED GROUP INC COM (MMED) - $20.04 as of 9/30/2026 9:18:28 AM 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 | 16.20 | 18.80 | 17.50 | 18.01 | 0.00 | 0.00% | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 11:58:52 AM EST |
| 5.00 | 13.30 | 16.20 | 14.75 | % | 2.95 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 7.50 | 11.00 | 14.40 | 12.70 | % | 1.69 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 10.00 | 7.80 | 11.10 | 9.45 | 12.03 | 0.00 | 0.00% | 0.94 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 11:58:52 AM EST |
| 12.50 | 5.30 | 9.40 | 7.35 | 7.79 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:52 AM EST |
| 15.00 | 2.80 | 6.80 | 4.80 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.86 | 0.98 | 0.04 | 0.00 | 9/2/2026 | 9/30/2026 11:58:52 AM EST |
| 17.50 | 1.25 | 3.90 | 2.58 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.75 | 0.78 | 0.09 | -0.03 | 9/8/2026 | 9/30/2026 11:58:52 AM EST |
| 20.00 | 0.95 | 1.40 | 1.18 | 1.15 | -0.05 | -4.17% | 0.06 | 948 | 182 | 0.76 | 0.49 | 0.12 | -0.04 | 9/30/2026 | 9/30/2026 11:58:52 AM EST |
| 22.50 | 0.35 | 0.70 | 0.53 | 0.50 | +0.10 | +25.00% | 0.02 | 9 | 7,430 | 0.89 | 0.23 | 0.09 | -0.03 | 9/30/2026 | 9/30/2026 11:58:52 AM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.32 | +0.06 | +23.08% | 0.01 | 7,000 | 3,590 | 1.00 | 0.09 | 0.05 | -0.02 | 9/30/2026 | 9/30/2026 11:58:52 AM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,545 | 1.98 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 9/30/2026 11:58:52 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:52 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 11:58:52 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 569 | 1.84 | -0.02 | 0.04 | 0.00 | 9/28/2026 | 9/30/2026 11:58:52 AM EST |
| 17.50 | 0.05 | 0.90 | 0.48 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.75 | -0.22 | 0.09 | -0.03 | 9/23/2026 | 9/30/2026 11:58:52 AM EST |
| 20.00 | 1.20 | 2.15 | 1.68 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 289 | 0.87 | -0.51 | 0.12 | -0.04 | 9/29/2026 | 9/30/2026 11:58:52 AM EST |
| 22.50 | 3.00 | 3.60 | 3.30 | 3.29 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.80 | -0.77 | 0.09 | -0.03 | 9/25/2026 | 9/30/2026 11:58:52 AM EST |
| 25.00 | 5.20 | 5.90 | 5.55 | 5.62 | +0.13 | +2.37% | 0.22 | 7,000 | 4,716 | 1.20 | -0.91 | 0.05 | -0.02 | 9/30/2026 | 9/30/2026 11:58:52 AM EST |
| 30.00 | 9.00 | 11.40 | 10.20 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 5,520 | 0.00 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/30/2026 11:58:52 AM EST |
| 35.00 | 13.40 | 17.30 | 15.35 | 13.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 11:58:52 AM EST |
| 40.00 | 18.20 | 22.40 | 20.30 | 18.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 11:58:52 AM EST |