Options Chain for MEDLINE INC COM CL A (MDLN) - $45.60 as of 4/10/2026 7:36:48 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 | 23.50 | 27.50 | 25.50 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 21.10 | 25.00 | 23.05 | % | 0.92 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 16.30 | 20.00 | 18.15 | % | 0.60 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 11.30 | 15.00 | 13.15 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 5.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 6.70 | 8.80 | 7.75 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 145 | 2.73 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.15 | +5.36% | 0.07 | 16 | 3,623 | 0.78 | 0.95 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 7 | 17,631 | 0.55 | 0.12 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 202 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 126 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 21 | 4.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,938 | 4.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 2,038 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.14 | -60.87% | 0.00 | 4 | 225 | 0.91 | -0.05 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 3.60 | 1.93 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.67 | -0.88 | 0.12 | -0.08 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 6.00 | 9.00 | 7.50 | % | 0.14 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 60.00 | 10.90 | 14.00 | 12.45 | % | 0.21 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 65.00 | 15.40 | 19.00 | 17.20 | % | 0.26 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 70.00 | 20.60 | 23.60 | 22.10 | % | 0.32 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |