Options Chain for MEDLINE INC COM CL A (MDLN) - $42.21 as of 3/26/2026 9:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.30 | 22.60 | % | 1.13 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 22.50 | 18.50 | 21.60 | 20.05 | % | 0.89 | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 16.00 | 19.40 | 17.70 | % | 0.71 | 0 | 1 | 1.69 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 12.30 | 13.10 | 12.70 | % | 0.42 | 0 | 827 | 0.84 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 7.80 | 8.60 | 8.20 | % | 0.23 | 0 | 26 | 0.51 | 0.83 | 0.03 | -0.03 | 3/26/2026 3:59:48 PM EST | |||
| 40.00 | 4.20 | 5.80 | 5.00 | 5.35 | % | 0.12 | 3 | 44 | 0.58 | 0.66 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 45.00 | 1.90 | 2.40 | 2.15 | 2.55 | +0.35 | +15.91% | 0.05 | 33 | 122 | 0.50 | 0.43 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 50.00 | 0.65 | 1.20 | 0.93 | 1.10 | 0.00 | 0.00% | 0.02 | 3 | 1,190 | 0.50 | 0.24 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 55.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 7 | 32 | 0.53 | 0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.31 | % | 0.00 | 3 | 933 | 0.57 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 52 | 1.06 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 11 | 1.70 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 0.15 | 1.80 | 0.98 | % | 0.03 | 0 | 26 | 0.86 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.57 | -0.17 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 40.00 | 1.40 | 2.50 | 1.95 | 1.95 | -0.75 | -27.78% | 0.05 | 2 | 91 | 0.51 | -0.34 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 4.30 | 5.30 | 4.80 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 99 | 0.54 | -0.57 | 0.05 | -0.04 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 50.00 | 7.10 | 9.60 | 8.35 | % | 0.17 | 0 | 10 | 0.75 | -0.76 | 0.04 | -0.03 | 3/26/2026 3:59:48 PM EST | |||
| 55.00 | 11.50 | 14.30 | 12.90 | % | 0.23 | 0 | 1 | 0.88 | -0.88 | 0.02 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 60.00 | 15.80 | 19.20 | 17.50 | % | 0.29 | 0 | 2 | 1.01 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 65.00 | 20.80 | 24.30 | 22.55 | % | 0.35 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 25.80 | 29.30 | 27.55 | % | 0.39 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST |