Options Chain for MINIMED GROUP INC COM (MMED) - $16.99 as of 7/20/2026 5:39:56 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 | 12.50 | 16.50 | 14.50 | 12.60 | 0.00 | 0.00% | 5.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:51 PM EST |
| 5.00 | 10.00 | 14.00 | 12.00 | 9.89 | 0.00 | 0.00% | 2.40 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 3:59:51 PM EST |
| 7.50 | 7.50 | 11.50 | 9.50 | 7.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/20/2026 3:59:51 PM EST |
| 10.00 | 5.00 | 8.80 | 6.90 | 2.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/20/2026 3:59:51 PM EST |
| 12.50 | 3.30 | 5.80 | 4.55 | 3.66 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.91 | 0.94 | 0.04 | 0.00 | 7/1/2026 | 7/20/2026 3:59:51 PM EST |
| 15.00 | 0.65 | 3.30 | 1.98 | 1.55 | -1.02 | -39.69% | 0.13 | 3 | 125 | 1.88 | 0.75 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 17.50 | 1.15 | 1.20 | 1.18 | 1.15 | +0.04 | +3.61% | 0.07 | 34 | 118 | 0.73 | 0.47 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.08 | -16.00% | 0.02 | 100 | 696 | 0.69 | 0.23 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 2.03 | 0.10 | 0.05 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.24 | 0.04 | 0.02 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 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 | 3.10 | 1.55 | % | 0.62 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.94 | -0.06 | 0.04 | 0.00 | 6/23/2026 | 7/20/2026 3:59:51 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.30 | -0.65 | -68.43% | 0.04 | 22 | 38 | 0.64 | -0.25 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 17.50 | 0.35 | 3.50 | 1.93 | % | 0.11 | 0 | 0 | 1.58 | -0.53 | 0.11 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 20.00 | 1.45 | 5.10 | 3.28 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.54 | -0.77 | 0.09 | -0.02 | 7/6/2026 | 7/20/2026 3:59:51 PM EST |
| 22.50 | 3.60 | 7.10 | 5.35 | % | 0.24 | 0 | 0 | 1.80 | -0.90 | 0.05 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 25.00 | 6.00 | 10.10 | 8.05 | % | 0.32 | 0 | 0 | 2.11 | -0.96 | 0.02 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 30.00 | 11.00 | 15.00 | 13.00 | % | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 35.00 | 16.00 | 20.00 | 18.00 | % | 0.51 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST |