Options Chain for MEDLINE INC COM CL A (MDLN) - $42.25 as of 3/23/2026 5:24:36 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 | 18.60 | 21.90 | 20.25 | % | 0.90 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 25.00 | 16.10 | 19.60 | 17.85 | % | 0.71 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 30.00 | 11.80 | 14.50 | 13.15 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 35.00 | 7.10 | 9.20 | 8.15 | 8.04 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.11 | 0.90 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 40.00 | 3.50 | 4.30 | 3.90 | 3.80 | +0.30 | +8.58% | 0.10 | 17 | 178 | 0.61 | 0.68 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | 1.35 | -0.12 | -8.17% | 0.03 | 649 | 487 | 0.53 | 0.35 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.09 | -18.37% | 0.01 | 15,288 | 1,651 | 0.55 | 0.12 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 3 | 218 | 0.63 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.29 | 0.01 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.03 | -8.58% | 0.01 | 8 | 41 | 0.58 | -0.10 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.07 | -0.32 | -23.03% | 0.03 | 51 | 1,173 | 0.48 | -0.32 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 3.40 | 4.70 | 4.05 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.53 | -0.65 | 0.06 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 50.00 | 6.80 | 8.60 | 7.70 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.79 | -0.88 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 11.00 | 13.30 | 12.15 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.93 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 15.80 | 18.90 | 17.35 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 65.00 | 20.80 | 24.30 | 22.55 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 70.00 | 25.80 | 29.10 | 27.45 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |