Options Chain for MEDLINE INC COM CL A (MDLN) - $38.55 as of 5/12/2026 9:27:39 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 | 16.50 | 20.60 | 18.55 | % | 0.93 | 0 | 6 | 7.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 22.50 | 14.30 | 18.00 | 16.15 | % | 0.72 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 25.00 | 12.80 | 15.50 | 14.15 | 14.12 | -2.16 | -13.27% | 0.57 | 2 | 2 | 5.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 30.00 | 8.40 | 8.80 | 8.60 | 8.90 | +0.10 | +1.14% | 0.29 | 6 | 528 | 0.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 35.00 | 3.40 | 3.80 | 3.60 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.00 | 0.98 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 31 | 189 | 0.48 | 0.32 | 0.18 | -0.13 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 2,089 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,085 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 742 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 967 | 2.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 773 | 0.99 | -0.02 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 40.00 | 0.90 | 2.20 | 1.55 | 1.15 | -0.40 | -25.81% | 0.04 | 256 | 2,086 | 1.08 | -0.68 | 0.18 | -0.13 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 45.00 | 5.40 | 7.00 | 6.20 | 6.25 | +0.25 | +4.17% | 0.14 | 7 | 1,750 | 1.94 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 50.00 | 9.60 | 12.50 | 11.05 | 11.24 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.22 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 55.00 | 14.50 | 17.90 | 16.20 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 4:00:02 PM EST |
| 60.00 | 19.50 | 22.90 | 21.20 | % | 0.35 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 65.00 | 24.50 | 28.30 | 26.40 | % | 0.41 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 70.00 | 29.50 | 33.30 | 31.40 | % | 0.45 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST |