Options Chain for MEDLINE INC COM CL A (MDLN) - $44.55 as of 2/13/2026 8:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.70 | 26.50 | 24.60 | 25.40 | 0.00 | 0.00% | 1.23 | 0 | 8 | 5.98 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 18.00 | 21.50 | 19.75 | 16.89 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 13.80 | 16.30 | 15.05 | 15.00 | +0.20 | +1.36% | 0.50 | 2 | 1,173 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 8.30 | 11.10 | 9.70 | 11.10 | 0.00 | 0.00% | 0.28 | 0 | 150 | 2.33 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 4.10 | 5.90 | 5.00 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 123 | 1.39 | 0.93 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 45.00 | 0.55 | 1.45 | 1.00 | 1.00 | -0.05 | -4.77% | 0.02 | 9 | 829 | 0.52 | 0.44 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 18 | 31,222 | 0.55 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 32 | 2,072 | 0.63 | -0.07 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 45.00 | 1.40 | 1.80 | 1.60 | 1.75 | -0.04 | -2.24% | 0.04 | 104 | 1,156 | 0.51 | -0.56 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 50.00 | 5.30 | 5.90 | 5.60 | 5.71 | +0.18 | +3.26% | 0.11 | 12 | 42 | 0.74 | -0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 55.00 | 9.10 | 11.90 | 10.50 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 60.00 | 13.70 | 17.30 | 15.50 | % | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 65.00 | 18.60 | 22.60 | 20.60 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |