Options Chain for MEDLINE INC COM CL A (MDLN) - $49.99 as of 2/24/2026 8:17:36 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 | 25.00 | 29.90 | 27.45 | % | 1.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 25.00 | 23.00 | 27.50 | 25.25 | % | 1.01 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 30.00 | 18.10 | 22.80 | 20.45 | % | 0.68 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 35.00 | 13.60 | 18.00 | 15.80 | % | 0.45 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 9.60 | 12.40 | 11.00 | 10.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | 0.89 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 45.00 | 5.00 | 7.60 | 6.30 | 7.30 | +0.39 | +5.65% | 0.14 | 32 | 2 | 0.53 | 0.71 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 2.30 | 4.60 | 3.45 | 4.17 | -0.33 | -7.34% | 0.07 | 12 | 40 | 0.50 | 0.51 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 1.50 | 2.55 | 2.03 | 2.40 | +0.15 | +6.67% | 0.04 | 38 | 5 | 0.53 | 0.33 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 60.00 | 0.55 | 1.20 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 126 | 0.50 | 0.18 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.41 | % | 0.01 | 1 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST | |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.01 | 2/24/2026 4:00:16 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 0.40 | 1.65 | 1.03 | % | 0.03 | 0 | 0 | 0.58 | -0.11 | 0.03 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 45.00 | 0.85 | 4.30 | 2.58 | 2.12 | -0.03 | -1.40% | 0.06 | 1 | 2 | 0.60 | -0.29 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 3.00 | 5.40 | 4.20 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.04 | -0.03 | 2/24/2026 4:00:16 PM EST | |||
| 55.00 | 6.20 | 8.60 | 7.40 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.67 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 60.00 | 9.80 | 12.30 | 11.05 | % | 0.18 | 0 | 0 | 0.71 | -0.82 | 0.03 | -0.02 | 2/24/2026 4:00:16 PM EST | |||
| 65.00 | 14.40 | 16.70 | 15.55 | % | 0.24 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 70.00 | 18.40 | 22.30 | 20.35 | % | 0.29 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST |