Options Chain for MEDLINE INC COM CL A (MDLN) - $34.68 as of 8/7/2026 6:23:10 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 | 13.90 | 17.30 | 15.60 | 19.22 | 0.00 | 0.00% | 0.78 | 0 | 9 | 3.54 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:02 PM EST |
| 22.50 | 10.90 | 14.10 | 12.50 | 15.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:02 PM EST |
| 25.00 | 9.00 | 11.60 | 10.30 | 10.97 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 27.50 | 6.50 | 9.60 | 8.05 | 7.80 | % | 0.29 | 2 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 30.00 | 4.10 | 6.70 | 5.40 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.69 | 0.93 | 0.04 | -0.02 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 32.50 | 1.70 | 4.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.27 | 0.78 | 0.08 | -0.04 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 35.00 | 1.00 | 2.55 | 1.78 | 1.40 | +0.27 | +23.90% | 0.05 | 21 | 236 | 0.62 | 0.54 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.01 | +2.57% | 0.01 | 2,505 | 334 | 0.42 | 0.28 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 11 | 981 | 0.47 | 0.12 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,061 | 0.65 | 0.04 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 15 | 5,147 | 0.84 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,992 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 4:00:02 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 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 224 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 41 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.69 | -0.07 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 32.50 | 0.15 | 0.95 | 0.55 | 0.22 | -0.23 | -51.12% | 0.02 | 28 | 627 | 0.55 | -0.22 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 35.00 | 0.85 | 1.90 | 1.38 | 0.80 | -0.60 | -42.86% | 0.04 | 73 | 2,773 | 0.53 | -0.46 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 37.50 | 2.50 | 3.30 | 2.90 | 2.55 | -0.65 | -20.32% | 0.08 | 5 | 2,311 | 0.49 | -0.72 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.47 | -8.92% | 0.12 | 12 | 998 | 0.61 | -0.88 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 42.50 | 5.20 | 8.70 | 6.95 | 7.26 | 0.00 | 0.00% | 0.16 | 0 | 78 | 1.35 | -0.96 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 9.50 | 9.90 | 9.70 | 9.70 | 0.00 | 0.00% | 0.22 | 0 | 954 | 0.78 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 47.50 | 10.20 | 13.90 | 12.05 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 13.00 | 16.20 | 14.60 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 55.00 | 18.10 | 21.10 | 19.60 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 22.80 | 26.40 | 24.60 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 65.00 | 27.70 | 31.40 | 29.55 | 18.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:02 PM EST |
| 70.00 | 32.80 | 36.40 | 34.60 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |