Options Chain for MINIMED GROUP INC COM (MMED) - $18.50 as of 10/14/2026 4:26:44 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 | 13.50 | 16.70 | 15.10 | 12.92 | 0.00 | 0.00% | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/14/2026 1:59:05 PM EST |
| 5.00 | 10.90 | 14.20 | 12.55 | 10.00 | 0.00 | 0.00% | 2.51 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/14/2026 1:59:05 PM EST |
| 7.50 | 8.10 | 11.70 | 9.90 | 7.92 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/14/2026 1:59:05 PM EST |
| 10.00 | 5.90 | 9.20 | 7.55 | 12.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 1:59:05 PM EST |
| 12.50 | 3.60 | 6.50 | 5.05 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.03 | 0.95 | 0.03 | 0.00 | 8/7/2026 | 10/14/2026 1:59:05 PM EST |
| 15.00 | 1.80 | 3.40 | 2.60 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.06 | 0.79 | 0.09 | -0.01 | 9/1/2026 | 10/14/2026 1:59:05 PM EST |
| 17.50 | 0.90 | 1.35 | 1.13 | 1.00 | -1.55 | -60.79% | 0.06 | 4,228 | 243 | 0.56 | 0.50 | 0.13 | -0.02 | 10/14/2026 | 10/14/2026 1:59:05 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.65 | -76.48% | 0.01 | 9,929 | 1,517 | 0.46 | 0.23 | 0.10 | -0.01 | 10/14/2026 | 10/14/2026 1:59:05 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.15 | 0.08 | 0.05 | -0.01 | 10/13/2026 | 10/14/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.21 | -60.00% | 0.00 | 10 | 44 | 0.84 | 0.03 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/14/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:05 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 | 3.04 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:05 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/14/2026 1:59:05 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 1:59:05 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.10 | +0.02 | +25.00% | 0.02 | 1 | 2 | 1.10 | -0.05 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 930 | 0.76 | -0.21 | 0.09 | -0.01 | 9/15/2026 | 10/14/2026 1:59:05 PM EST |
| 17.50 | 1.10 | 1.75 | 1.43 | 1.60 | +0.75 | +88.24% | 0.08 | 7 | 2,103 | 0.58 | -0.50 | 0.13 | -0.02 | 10/14/2026 | 10/14/2026 1:59:05 PM EST |
| 20.00 | 2.00 | 4.20 | 3.10 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.09 | -0.77 | 0.10 | -0.01 | 10/5/2026 | 10/14/2026 1:59:05 PM EST |
| 22.50 | 4.00 | 6.60 | 5.30 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.32 | -0.92 | 0.05 | -0.01 | 10/5/2026 | 10/14/2026 1:59:05 PM EST |
| 25.00 | 5.80 | 9.50 | 7.65 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.75 | -0.97 | 0.02 | 0.00 | 10/12/2026 | 10/14/2026 1:59:05 PM EST |
| 30.00 | 11.00 | 14.20 | 12.60 | 10.52 | 0.00 | 0.00% | 0.42 | 0 | 114 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 1:59:05 PM EST |
| 35.00 | 16.00 | 19.50 | 17.75 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:05 PM EST |