Options Chain for MINIMED GROUP INC COM (MMED) - $18.28 as of 10/30/2026 8:18:59 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 | 14.50 | 17.70 | 16.10 | 12.42 | 0.00 | 0.00% | 6.44 | 0 | 1 | 9.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 3:59:55 PM EST |
| 5.00 | 12.00 | 15.20 | 13.60 | 9.96 | 0.00 | 0.00% | 2.72 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/30/2026 3:59:55 PM EST |
| 7.50 | 9.50 | 12.70 | 11.10 | % | 1.48 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 10.00 | 6.40 | 10.20 | 8.30 | 9.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 6.00 | 9.20 | 7.60 | % | 0.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.50 | 4.80 | 7.90 | 6.35 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.95 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 3.10 | 5.80 | 4.45 | % | 0.32 | 0 | 0 | 1.28 | 0.96 | 0.03 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 2.20 | 4.90 | 3.55 | 7.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | 0.91 | 0.05 | -0.01 | 9/11/2026 | 10/30/2026 3:59:55 PM EST |
| 16.00 | 2.05 | 4.10 | 3.08 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.04 | 0.84 | 0.08 | -0.02 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 17.50 | 1.00 | 1.80 | 1.40 | 1.65 | -0.80 | -32.66% | 0.08 | 44 | 1,393 | 0.39 | 0.69 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 0.50 | 1.05 | 0.78 | 0.96 | -0.34 | -26.16% | 0.04 | 6,359 | 135 | 0.39 | 0.50 | 0.14 | -0.02 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.03 | 1 | 4,618 | 0.34 | 0.37 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.11 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | 0.13 | 0.08 | -0.01 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | 0.07 | 0.04 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,909 | 1.00 | 0.04 | 0.03 | 0.00 | 10/12/2026 | 10/30/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 42 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.41 | -0.01 | 0.01 | -0.01 | 7/24/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.25 | -0.04 | 0.03 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.08 | -0.09 | 0.05 | -0.01 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.99 | -0.16 | 0.08 | -0.02 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 17.50 | 0.20 | 1.20 | 0.70 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.45 | -0.31 | 0.11 | -0.02 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 0.70 | 2.20 | 1.45 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.75 | -0.50 | 0.14 | -0.02 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 0.95 | 2.65 | 1.80 | 1.94 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.68 | -0.63 | 0.13 | -0.01 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 1.80 | 4.30 | 3.05 | % | 0.15 | 0 | 0 | 1.06 | -0.74 | 0.11 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 22.50 | 2.95 | 5.60 | 4.28 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.15 | -0.87 | 0.08 | -0.01 | 8/12/2026 | 10/30/2026 3:59:55 PM EST |
| 24.00 | 4.40 | 7.80 | 6.10 | % | 0.25 | 0 | 0 | 1.57 | -0.93 | 0.04 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 25.00 | 5.30 | 8.10 | 6.70 | 7.05 | 0.00 | 0.00% | 0.27 | 0 | 1,903 | 1.38 | -0.96 | 0.03 | 0.00 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 26.00 | 6.50 | 9.20 | 7.85 | % | 0.30 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 27.00 | 7.30 | 10.40 | 8.85 | % | 0.33 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 30.00 | 10.50 | 13.20 | 11.85 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 35.00 | 15.40 | 18.30 | 16.85 | % | 0.48 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |