Options Chain for MEDLINE INC COM CL A (MDLN) - $32.38 as of 10/27/2026 9:24:17 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 | 13.60 | 17.20 | 15.40 | % | 0.88 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 11.50 | 14.80 | 13.15 | % | 0.66 | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 9.60 | 12.40 | 11.00 | 14.60 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.85 | 0.96 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 7.30 | 8.70 | 8.00 | 8.39 | % | 0.32 | 1 | 0 | 0.64 | 0.89 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 27.50 | 5.40 | 7.20 | 6.30 | % | 0.23 | 0 | 0 | 0.70 | 0.81 | 0.04 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 2.90 | 4.30 | 3.60 | % | 0.12 | 0 | 0 | 0.45 | 0.70 | 0.06 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 32.50 | 2.20 | 2.65 | 2.43 | 2.75 | % | 0.07 | 12 | 0 | 0.50 | 0.53 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 35.00 | 1.00 | 1.60 | 1.30 | 1.70 | -0.70 | -29.17% | 0.04 | 12 | 31 | 0.46 | 0.36 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 37.50 | 0.35 | 1.00 | 0.68 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | 0.24 | 0.05 | -0.02 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.25 | 0.70 | 0.48 | 0.65 | -0.55 | -45.84% | 0.01 | 1 | 24 | 0.50 | 0.16 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 42.50 | 0.15 | 1.25 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.64 | 0.09 | 0.03 | -0.01 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 27.50 | 0.20 | 0.85 | 0.53 | 0.73 | % | 0.02 | 5 | 0 | 0.47 | -0.19 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 30.00 | 0.95 | 1.90 | 1.43 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.52 | -0.30 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 32.50 | 1.95 | 2.45 | 2.20 | 2.30 | +0.90 | +64.29% | 0.07 | 7 | 11 | 0.45 | -0.47 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 3.70 | 4.00 | 3.85 | 3.70 | +0.63 | +20.53% | 0.11 | 4 | 29 | 0.47 | -0.64 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 37.50 | 5.60 | 5.90 | 5.75 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 6.60 | 8.10 | 7.35 | % | 0.18 | 0 | 0 | 0.58 | -0.84 | 0.04 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 42.50 | 8.70 | 10.50 | 9.60 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 10.70 | 14.10 | 12.40 | % | 0.28 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 13.00 | 16.30 | 14.65 | % | 0.31 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 15.50 | 18.80 | 17.15 | % | 0.34 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST |