Options Chain for MEDLINE INC COM CL A (MDLN) - $35.75 as of 6/2/2026 11:28:54 AM 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 | 12.80 | 16.10 | 14.45 | % | 0.72 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 22.50 | 10.10 | 13.30 | 11.70 | % | 0.52 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 25.00 | 7.80 | 10.90 | 9.35 | 13.98 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.25 | 0.96 | 0.01 | -0.01 | 5/13/2026 | 6/2/2026 10:58:35 AM EST |
| 30.00 | 3.60 | 6.50 | 5.05 | 7.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 0.79 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 35.00 | 1.80 | 2.15 | 1.98 | 2.00 | -0.76 | -27.54% | 0.06 | 10 | 201 | 0.54 | 0.51 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 40.00 | 0.55 | 0.95 | 0.75 | 0.73 | -0.12 | -14.12% | 0.02 | 1 | 304 | 0.50 | 0.24 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.19 | -0.06 | -24.00% | 0.01 | 29 | 1,131 | 0.55 | 0.10 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.61 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM 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 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:58:35 AM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.42 | -0.04 | 0.01 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 30.00 | 0.10 | 1.40 | 0.75 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | -0.21 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 35.00 | 1.90 | 3.80 | 2.85 | 2.40 | +0.42 | +21.22% | 0.08 | 4 | 271 | 0.53 | -0.49 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 40.00 | 6.10 | 7.00 | 6.55 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 424 | 0.52 | -0.76 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 45.00 | 9.70 | 11.40 | 10.55 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.78 | -0.90 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 50.00 | 14.60 | 17.60 | 16.10 | % | 0.32 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 55.00 | 19.10 | 22.50 | 20.80 | 18.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.44 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:58:35 AM EST |
| 60.00 | 24.10 | 27.60 | 25.85 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 65.00 | 29.10 | 32.60 | 30.85 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST |