Options Chain for MEDLINE INC COM CL A (MDLN) - $38.75 as of 7/27/2026 2:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.70 | 19.50 | 17.60 | 16.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 13.20 | 17.10 | 15.15 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 27.50 | 11.20 | 14.70 | 12.95 | % | 0.47 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 8.90 | 12.40 | 10.65 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.13 | 0.96 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 32.50 | 6.70 | 10.20 | 8.45 | % | 0.26 | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 4.70 | 8.30 | 6.50 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.92 | 0.82 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 37.50 | 3.00 | 6.30 | 4.65 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.45 | 0.71 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 2.15 | 3.60 | 2.88 | 3.50 | +1.40 | +66.67% | 0.07 | 10 | 2 | 0.43 | 0.57 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 1.30 | 2.40 | 1.85 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.43 | 0.42 | 0.06 | -0.03 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 1.60 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.42 | 0.30 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 0.55 | 1.05 | 0.80 | 0.75 | +0.05 | +7.15% | 0.02 | 1 | 12 | 0.45 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.03 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 0.75 | 1.60 | 1.18 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.56 | -0.18 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 37.50 | 1.10 | 2.40 | 1.75 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.29 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 1.15 | 3.60 | 2.38 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.43 | -0.43 | 0.06 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 2.45 | 4.90 | 3.68 | % | 0.09 | 0 | 0 | 0.61 | -0.57 | 0.06 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 4.40 | 7.60 | 6.00 | % | 0.13 | 0 | 0 | 0.78 | -0.70 | 0.05 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 47.50 | 6.30 | 9.60 | 7.95 | % | 0.17 | 0 | 0 | 0.81 | -0.80 | 0.04 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 8.50 | 11.90 | 10.20 | % | 0.20 | 0 | 0 | 0.88 | -0.88 | 0.03 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 13.30 | 16.60 | 14.95 | % | 0.27 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST |