Options Chain for MEDLINE INC COM CL A (MDLN) - $35.07 as of 8/12/2026 7:58:03 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 | 13.70 | 17.10 | 15.40 | 19.22 | 0.00 | 0.00% | 0.77 | 0 | 9 | 4.16 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 10:59:07 AM EST |
| 22.50 | 11.20 | 13.60 | 12.40 | 15.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 10:59:07 AM EST |
| 25.00 | 9.90 | 11.50 | 10.70 | 10.00 | -0.97 | -8.85% | 0.43 | 1 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 27.50 | 6.50 | 8.40 | 7.45 | 6.48 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:07 AM EST |
| 30.00 | 3.80 | 5.60 | 4.70 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.93 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 8/12/2026 10:59:07 AM EST |
| 32.50 | 2.50 | 3.30 | 2.90 | 2.50 | +0.05 | +2.05% | 0.09 | 6 | 10 | 0.71 | 0.90 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 35.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.20 | -19.05% | 0.03 | 2 | 254 | 0.36 | 0.57 | 0.19 | -0.05 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 11 | 2,476 | 0.41 | 0.16 | 0.12 | -0.03 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 938 | 0.59 | 0.02 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,191 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:07 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,129 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:07 AM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 404 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:07 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:07 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,992 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 10:59:07 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/12/2026 10:59:07 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 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:07 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 224 | 2.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:07 AM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 10:59:07 AM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.92 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 10:59:07 AM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 3,103 | 0.48 | -0.10 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.82 | -1.18 | -59.00% | 0.02 | 26 | 2,089 | 0.37 | -0.43 | 0.19 | -0.05 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 37.50 | 2.40 | 2.65 | 2.53 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 2,311 | 0.47 | -0.84 | 0.12 | -0.03 | 8/11/2026 | 8/12/2026 10:59:07 AM EST |
| 40.00 | 4.80 | 5.20 | 5.00 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 289 | 0.78 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/12/2026 10:59:07 AM EST |
| 42.50 | 6.10 | 9.40 | 7.75 | 7.26 | 0.00 | 0.00% | 0.18 | 0 | 71 | 2.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 45.00 | 9.60 | 10.20 | 9.90 | 10.15 | -1.05 | -9.38% | 0.22 | 1 | 954 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 47.50 | 11.30 | 13.90 | 12.60 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 50.00 | 13.60 | 16.50 | 15.05 | 12.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 55.00 | 18.70 | 21.50 | 20.10 | % | 0.37 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 60.00 | 23.60 | 26.60 | 25.10 | % | 0.42 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 65.00 | 28.60 | 31.60 | 30.10 | 18.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/12/2026 10:59:07 AM EST |
| 70.00 | 33.60 | 36.60 | 35.10 | % | 0.50 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST |