Options Chain for MINIMED GROUP INC COM (MMED) - $19.47 as of 10/1/2026 6:14:01 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 | 15.70 | 19.00 | 17.35 | 12.92 | 0.00 | 0.00% | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 3:59:52 PM EST |
| 5.00 | 13.10 | 16.50 | 14.80 | 10.00 | 0.00 | 0.00% | 2.96 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 3:59:52 PM EST |
| 7.50 | 10.60 | 14.00 | 12.30 | 7.92 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 8.10 | 11.50 | 9.80 | 12.20 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 12.50 | 5.80 | 8.70 | 7.25 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 3.70 | 6.40 | 5.05 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.58 | 0.89 | 0.05 | -0.01 | 9/1/2026 | 10/1/2026 3:59:52 PM EST |
| 17.50 | 1.80 | 4.80 | 3.30 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.45 | 0.70 | 0.08 | -0.01 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.70 | 1.90 | 1.30 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.57 | 0.48 | 0.09 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.33 | 0.29 | 0.07 | -0.01 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 1.45 | 0.75 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.77 | 0.16 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | 0.04 | 0.02 | 0.00 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 930 | 1.51 | -0.11 | 0.05 | -0.01 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 3.20 | 1.63 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.30 | 0.08 | -0.01 | 7/20/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.30 | 4.10 | 2.20 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.29 | -0.52 | 0.09 | -0.02 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 2.05 | 5.50 | 3.78 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.19 | -0.71 | 0.07 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 4.20 | 8.00 | 6.10 | % | 0.24 | 0 | 0 | 1.42 | -0.84 | 0.05 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 9.00 | 12.70 | 10.85 | 9.43 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.66 | -0.96 | 0.02 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 13.60 | 17.70 | 15.65 | % | 0.45 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |