Options Chain for MEDLINE INC COM CL A (MDLN) - $38.87 as of 6/26/2026 8:14:17 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 | 16.90 | 21.00 | 18.95 | 15.40 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:09 PM EST |
| 22.50 | 14.40 | 18.50 | 16.45 | % | 0.73 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 25.00 | 11.90 | 16.00 | 13.95 | 14.05 | +0.07 | +0.51% | 0.56 | 1 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 30.00 | 7.00 | 9.90 | 8.45 | 5.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | 0.99 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 35.00 | 3.60 | 4.90 | 4.25 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 270 | 0.57 | 0.86 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 40.00 | 1.00 | 1.35 | 1.18 | 1.20 | +0.30 | +33.34% | 0.03 | 122 | 745 | 0.42 | 0.43 | 0.10 | -0.04 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 39 | 1,397 | 0.48 | 0.10 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.55 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/26/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 432 | 0.71 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.30 | -46.16% | 0.01 | 8 | 937 | 0.44 | -0.14 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 40.00 | 2.10 | 2.40 | 2.25 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 431 | 0.46 | -0.57 | 0.10 | -0.04 | 6/24/2026 | 6/26/2026 4:00:09 PM EST |
| 45.00 | 5.20 | 7.60 | 6.40 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.17 | -0.90 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 50.00 | 10.20 | 13.10 | 11.65 | % | 0.23 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 55.00 | 14.40 | 18.10 | 16.25 | 20.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:09 PM EST |
| 60.00 | 19.40 | 23.10 | 21.25 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 65.00 | 24.40 | 28.10 | 26.25 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST |