Options Chain for MEDLINE INC COM CL A (MDLN) - $47.13 as of 4/24/2026 6:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 21.90 | 20.10 | % | 0.80 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 13.60 | 16.40 | 15.00 | % | 0.50 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 9.10 | 12.50 | 10.80 | 13.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 0.91 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 40.00 | 5.10 | 8.30 | 6.70 | 6.50 | -0.85 | -11.57% | 0.17 | 20 | 19 | 0.80 | 0.77 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 2.15 | 5.50 | 3.83 | 3.88 | -1.00 | -20.50% | 0.09 | 1 | 27 | 0.52 | 0.56 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 1.70 | 2.10 | 1.90 | 1.40 | -1.29 | -47.96% | 0.04 | 1 | 22 | 0.51 | 0.36 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.85 | 0.20 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 2.35 | 1.20 | 0.35 | -0.30 | -46.16% | 0.02 | 1 | 1 | 0.64 | 0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.86 | -0.09 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 1.25 | 1.75 | 1.50 | 1.48 | +0.59 | +66.30% | 0.04 | 220 | 33 | 0.55 | -0.23 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 2.65 | 4.00 | 3.33 | 4.01 | +1.65 | +69.92% | 0.07 | 6 | 4 | 0.51 | -0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 5.50 | 8.20 | 6.85 | % | 0.14 | 0 | 0 | 0.55 | -0.64 | 0.04 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 55.00 | 9.40 | 12.10 | 10.75 | % | 0.20 | 0 | 0 | 0.80 | -0.80 | 0.03 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 60.00 | 14.10 | 16.80 | 15.45 | % | 0.26 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 65.00 | 18.90 | 21.70 | 20.30 | % | 0.31 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 23.60 | 27.00 | 25.30 | % | 0.36 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST |