Options Chain for MEDLINE INC COM CL A (MDLN) - $44.20 as of 1/30/2026 8:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 23.90 | 21.95 | % | 0.98 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 17.80 | 21.50 | 19.65 | % | 0.79 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 13.10 | 16.50 | 14.80 | % | 0.49 | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 8.10 | 12.10 | 10.10 | 11.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.06 | 0.89 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 4.50 | 8.10 | 6.30 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.88 | 0.74 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 2.55 | 4.80 | 3.68 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.58 | 0.53 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.75 | 2.20 | 1.48 | 1.62 | +0.37 | +29.60% | 0.03 | 1 | 68 | 0.50 | 0.32 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 0.60 | +0.15 | +33.34% | 0.02 | 1 | 17 | 0.73 | 0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 2.35 | 1.23 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.08 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.11 | -0.11 | 0.02 | -0.03 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 1.05 | 2.80 | 1.93 | 1.46 | +0.16 | +12.31% | 0.05 | 1 | 14 | 0.62 | -0.26 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 1.95 | 5.20 | 3.58 | 3.96 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.53 | -0.47 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 5.70 | 8.70 | 7.20 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.84 | -0.68 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 9.50 | 12.90 | 11.20 | 12.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.83 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 14.10 | 18.00 | 16.05 | % | 0.27 | 0 | 0 | 1.12 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST |