Options Chain for MINIMED GROUP INC COM (MMED) - $17.49 as of 10/19/2026 11:57:49 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 | 13.40 | 17.30 | 15.35 | 12.42 | 0.00 | 0.00% | 6.14 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/19/2026 11:59:04 AM EST |
| 5.00 | 10.90 | 14.80 | 12.85 | 9.96 | 0.00 | 0.00% | 2.57 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/19/2026 11:59:04 AM EST |
| 7.50 | 8.40 | 12.30 | 10.35 | % | 1.38 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 10.00 | 6.00 | 9.80 | 7.90 | 9.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 10/7/2026 | 10/19/2026 11:59:04 AM EST |
| 11.00 | 5.00 | 8.80 | 6.90 | % | 0.63 | 0 | 0 | 1.85 | 0.98 | 0.01 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 12.50 | 3.60 | 7.30 | 5.45 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.58 | 0.94 | 0.03 | -0.01 | 8/3/2026 | 10/19/2026 11:59:04 AM EST |
| 14.00 | 2.40 | 5.80 | 4.10 | % | 0.29 | 0 | 0 | 1.24 | 0.87 | 0.05 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 15.00 | 1.55 | 4.90 | 3.23 | 7.53 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.18 | 0.81 | 0.06 | -0.01 | 9/11/2026 | 10/19/2026 11:59:04 AM EST |
| 16.00 | 2.10 | 3.80 | 2.95 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.58 | 0.73 | 0.07 | -0.01 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 17.50 | 1.35 | 2.40 | 1.88 | 1.90 | +0.04 | +2.16% | 0.11 | 1 | 2,396 | 0.67 | 0.55 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 19.00 | 0.70 | 1.15 | 0.93 | 1.10 | -0.10 | -8.34% | 0.05 | 2 | 18 | 0.50 | 0.40 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 20.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.25 | -33.34% | 0.03 | 2,484 | 4,115 | 0.52 | 0.31 | 0.09 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 21.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.08 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 22.50 | 0.10 | 0.25 | 0.18 | 0.05 | -0.30 | -85.72% | 0.01 | 5 | 14 | 0.44 | 0.16 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.12 | 0.05 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,909 | 1.01 | 0.09 | 0.04 | -0.01 | 10/12/2026 | 10/19/2026 11:59:04 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.03 | 0.06 | 0.03 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.04 | 0.02 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:59:04 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.69 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 10/19/2026 11:59:04 AM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.49 | -0.02 | 0.01 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.32 | -0.06 | 0.03 | -0.01 | 7/24/2026 | 10/19/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 1.13 | -0.13 | 0.05 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.36 | -0.19 | 0.06 | -0.01 | 10/14/2026 | 10/19/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 0.98 | -0.27 | 0.07 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 17.50 | 0.90 | 2.80 | 1.85 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.64 | -0.46 | 0.10 | -0.01 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 19.00 | 1.00 | 3.00 | 2.00 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.47 | -0.60 | 0.10 | -0.01 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 20.00 | 1.65 | 3.90 | 2.78 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.83 | -0.69 | 0.09 | -0.01 | 10/15/2026 | 10/19/2026 11:59:04 AM EST |
| 21.00 | 2.45 | 5.30 | 3.88 | % | 0.18 | 0 | 0 | 1.08 | -0.76 | 0.08 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 22.50 | 4.00 | 6.70 | 5.35 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.23 | -0.84 | 0.06 | -0.01 | 8/12/2026 | 10/19/2026 11:59:04 AM EST |
| 24.00 | 4.70 | 7.70 | 6.20 | % | 0.26 | 0 | 0 | 1.23 | -0.88 | 0.05 | -0.01 | 10/19/2026 11:59:04 AM EST | |||
| 25.00 | 5.60 | 9.00 | 7.30 | 3.54 | 0.00 | 0.00% | 0.29 | 0 | 1,903 | 1.48 | -0.92 | 0.04 | -0.01 | 9/1/2026 | 10/19/2026 11:59:04 AM EST |
| 26.00 | 6.60 | 10.10 | 8.35 | % | 0.32 | 0 | 0 | 1.55 | -0.94 | 0.03 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 27.00 | 7.60 | 11.10 | 9.35 | % | 0.35 | 0 | 0 | 1.62 | -0.96 | 0.02 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 30.00 | 11.00 | 13.80 | 12.40 | % | 0.41 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 35.00 | 15.60 | 19.10 | 17.35 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST |