Options Chain for MINIMED GROUP INC COM (MMED) - $17.67 as of 7/28/2026 1:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 17.40 | 15.50 | 12.60 | 0.00 | 0.00% | 6.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/28/2026 2:59:05 PM EST |
| 5.00 | 11.20 | 14.90 | 13.05 | 9.89 | 0.00 | 0.00% | 2.61 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 2:59:05 PM EST |
| 7.50 | 8.60 | 12.40 | 10.50 | 7.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/28/2026 2:59:05 PM EST |
| 10.00 | 6.20 | 9.90 | 8.05 | 2.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/28/2026 2:59:05 PM EST |
| 12.50 | 3.80 | 7.40 | 5.60 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 16 | 2.87 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 2:59:05 PM EST |
| 15.00 | 1.35 | 4.70 | 3.03 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 102 | 1.91 | 0.83 | 0.08 | -0.01 | 7/27/2026 | 7/28/2026 2:59:05 PM EST |
| 17.50 | 0.90 | 1.50 | 1.20 | 1.31 | +0.17 | +14.92% | 0.07 | 3 | 151 | 0.65 | 0.55 | 0.12 | -0.03 | 7/28/2026 | 7/28/2026 2:59:05 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 34 | 653 | 0.66 | 0.28 | 0.10 | -0.02 | 7/28/2026 | 7/28/2026 2:59:05 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.80 | 0.11 | 0.06 | -0.01 | 7/28/2026 2:59:05 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.19 | 0.04 | 0.03 | -0.01 | 7/28/2026 2:59:05 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.50 | 2.25 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/28/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 2:59:05 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.37 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 7/28/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.25 | -0.10 | -28.58% | 0.04 | 24 | 160 | 1.35 | -0.17 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 2:59:05 PM EST |
| 17.50 | 0.05 | 2.90 | 1.48 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.84 | -0.45 | 0.12 | -0.03 | 7/22/2026 | 7/28/2026 2:59:05 PM EST |
| 20.00 | 0.50 | 4.40 | 2.45 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.63 | -0.72 | 0.10 | -0.02 | 7/6/2026 | 7/28/2026 2:59:05 PM EST |
| 22.50 | 2.80 | 6.60 | 4.70 | % | 0.21 | 0 | 0 | 1.84 | -0.89 | 0.06 | -0.01 | 7/28/2026 2:59:05 PM EST | |||
| 25.00 | 5.20 | 8.90 | 7.05 | % | 0.28 | 0 | 0 | 2.02 | -0.96 | 0.03 | -0.01 | 7/28/2026 2:59:05 PM EST | |||
| 30.00 | 10.10 | 13.80 | 11.95 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 PM EST | |||
| 35.00 | 15.10 | 18.80 | 16.95 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:05 PM EST |