Options Chain for MEDLINE INC COM CL A (MDLN) - $45.08 as of 2/6/2026 4:45:02 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 | 25.70 | 29.40 | 27.55 | 25.40 | 0.00 | 0.00% | 1.38 | 0 | 8 | 4.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 25.00 | 20.70 | 24.40 | 22.55 | 16.89 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:53 PM EST |
| 30.00 | 15.70 | 19.50 | 17.60 | 14.80 | 0.00 | 0.00% | 0.59 | 0 | 1,173 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 35.00 | 11.10 | 13.30 | 12.20 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 150 | 1.50 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 40.00 | 7.10 | 8.00 | 7.55 | 7.80 | +1.15 | +17.30% | 0.19 | 10 | 122 | 0.87 | 0.97 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | 3.15 | +0.70 | +28.58% | 0.07 | 165 | 749 | 0.53 | 0.71 | 0.08 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.63 | +0.04 | +6.78% | 0.01 | 323 | 9,581 | 0.45 | 0.25 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 315 | 0.45 | 0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 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 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.06 | -16.67% | 0.01 | 19 | 2,118 | 0.72 | -0.03 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 1.35 | 0.73 | 0.67 | -0.55 | -45.09% | 0.02 | 5 | 1,071 | 0.41 | -0.29 | 0.08 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 50.00 | 2.55 | 4.20 | 3.38 | 3.10 | -1.13 | -26.72% | 0.07 | 4 | 36 | 0.71 | -0.75 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 55.00 | 6.50 | 9.50 | 8.00 | % | 0.15 | 0 | 0 | 1.19 | -0.98 | 0.02 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 60.00 | 11.40 | 14.30 | 12.85 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 65.00 | 15.80 | 19.30 | 17.55 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST |