Options Chain for MEDLINE INC COM CL A (MDLN) - $39.80 as of 11/13/2026 6:05:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 24.10 | 22.30 | 18.40 | 0.00 | 0.00% | 1.27 | 0 | 4 | 6.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 11/13/2026 3:59:57 PM EST |
| 20.00 | 17.70 | 21.60 | 19.65 | 15.60 | 0.00 | 0.00% | 0.98 | 0 | 10 | 5.44 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 3:59:57 PM EST |
| 22.50 | 15.60 | 19.10 | 17.35 | 14.20 | 0.00 | 0.00% | 0.77 | 0 | 8 | 4.61 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 3:59:57 PM EST |
| 25.00 | 13.10 | 16.60 | 14.85 | % | 0.59 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 27.50 | 10.70 | 14.10 | 12.40 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 19 | 3.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:57 PM EST |
| 30.00 | 8.00 | 11.60 | 9.80 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.83 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/13/2026 3:59:57 PM EST |
| 32.50 | 6.10 | 9.10 | 7.60 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 156 | 2.31 | 0.98 | 0.01 | -0.02 | 11/4/2026 | 11/13/2026 3:59:57 PM EST |
| 35.00 | 3.70 | 6.30 | 5.00 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 1,134 | 1.76 | 0.88 | 0.05 | -0.07 | 11/12/2026 | 11/13/2026 3:59:57 PM EST |
| 37.50 | 2.10 | 2.85 | 2.48 | 3.08 | -0.67 | -17.87% | 0.07 | 7 | 2,627 | 0.54 | 0.72 | 0.09 | -0.10 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 40.00 | 0.60 | 1.15 | 0.88 | 1.20 | -0.40 | -25.00% | 0.02 | 9 | 1,682 | 0.89 | 0.47 | 0.11 | -0.11 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 42.50 | 0.05 | 1.35 | 0.70 | 0.30 | -0.32 | -51.62% | 0.02 | 3 | 243 | 0.77 | 0.23 | 0.08 | -0.08 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 18,242 | 0.54 | 0.09 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.81 | 0.03 | 0.02 | -0.02 | 10/2/2026 | 11/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.72 | 0.01 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,411 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.04 | +200.00% | 0.01 | 7 | 6,486 | 1.49 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,684 | 1.70 | -0.02 | 0.01 | -0.02 | 11/9/2026 | 11/13/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,121 | 0.67 | -0.12 | 0.05 | -0.07 | 11/12/2026 | 11/13/2026 3:59:57 PM EST |
| 37.50 | 0.20 | 1.55 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 1,682 | 1,620 | 0.61 | -0.28 | 0.09 | -0.10 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 40.00 | 1.10 | 2.80 | 1.95 | 1.65 | +0.80 | +94.12% | 0.05 | 7,983 | 6,555 | 0.54 | -0.53 | 0.11 | -0.11 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 42.50 | 2.00 | 4.80 | 3.40 | 2.45 | +0.25 | +11.37% | 0.08 | 500 | 1,400 | 1.36 | -0.77 | 0.08 | -0.08 | 11/13/2026 | 11/13/2026 3:59:57 PM EST |
| 45.00 | 4.10 | 7.20 | 5.65 | 10.94 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.66 | -0.91 | 0.04 | -0.04 | 9/23/2026 | 11/13/2026 3:59:57 PM EST |
| 47.50 | 6.40 | 9.40 | 7.90 | % | 0.17 | 0 | 0 | 1.79 | -0.97 | 0.02 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 50.00 | 8.90 | 12.20 | 10.55 | 9.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 11/13/2026 3:59:57 PM EST |
| 55.00 | 13.90 | 17.00 | 15.45 | % | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 60.00 | 18.90 | 22.20 | 20.55 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 65.00 | 23.90 | 27.40 | 25.65 | % | 0.39 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 70.00 | 28.90 | 32.30 | 30.60 | % | 0.44 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST |