Options Chain for MEDLINE INC COM CL A (MDLN) - $50.16 as of 2/25/2026 9:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.20 | 28.30 | 26.75 | % | 1.19 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 25.00 | 22.70 | 25.60 | 24.15 | % | 0.97 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 30.00 | 18.30 | 20.60 | 19.45 | % | 0.65 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 35.00 | 13.50 | 15.10 | 14.30 | 13.91 | -1.09 | -7.27% | 0.41 | 31 | 33 | 1.29 | 0.99 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 40.00 | 9.10 | 10.30 | 9.70 | 9.20 | -1.60 | -14.82% | 0.24 | 25 | 65 | 0.55 | 0.94 | 0.02 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 45.00 | 5.30 | 5.90 | 5.60 | 5.30 | -1.20 | -18.47% | 0.12 | 43 | 481 | 0.56 | 0.76 | 0.05 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 50.00 | 2.10 | 2.50 | 2.30 | 2.20 | -0.92 | -29.49% | 0.05 | 384 | 654 | 0.50 | 0.48 | 0.06 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 55.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.57 | -47.50% | 0.01 | 13,510 | 223 | 0.48 | 0.19 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.31 | -77.50% | 0.00 | 60 | 284 | 0.46 | 0.05 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 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 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 12:59:01 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 32 | 135 | 0.77 | -0.01 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.18 | -36.00% | 0.01 | 43 | 210 | 0.64 | -0.06 | 0.02 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 45.00 | 0.85 | 1.30 | 1.08 | 1.02 | -0.33 | -24.45% | 0.02 | 238 | 332 | 0.55 | -0.24 | 0.05 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 50.00 | 2.60 | 3.10 | 2.85 | 2.85 | -0.45 | -13.64% | 0.06 | 44 | 69 | 0.53 | -0.52 | 0.06 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 55.00 | 4.90 | 7.30 | 6.10 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.81 | 0.05 | -0.03 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 60.00 | 9.50 | 11.90 | 10.70 | % | 0.18 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 2/25/2026 12:59:01 PM EST |