Options Chain for MEDLINE INC COM CL A (MDLN) - $35.20 as of 9/29/2026 7:11:45 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 | 16.30 | 19.40 | 17.85 | % | 1.02 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 20.00 | 13.80 | 16.90 | 15.35 | 14.90 | 0.00 | 0.00% | 0.77 | 0 | 8 | 3.26 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 22.50 | 11.30 | 14.40 | 12.85 | 9.85 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:58 PM EST |
| 25.00 | 8.40 | 11.30 | 9.85 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 27.50 | 6.70 | 9.50 | 8.10 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 30.00 | 3.90 | 5.80 | 4.85 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.03 | 0.96 | 0.06 | 0.00 | 9/23/2026 | 9/29/2026 3:59:58 PM EST |
| 32.50 | 1.70 | 4.30 | 3.00 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.07 | 0.77 | 0.10 | -0.02 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 2.25 | 1.28 | 1.40 | -0.20 | -12.50% | 0.04 | 7 | 2,274 | 0.47 | 0.49 | 0.12 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.50 | -0.01 | -1.97% | 0.01 | 3 | 525 | 0.40 | 0.23 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.52 | 0.08 | 0.04 | -0.01 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.02 | 0.02 | -0.01 | 9/22/2026 | 9/29/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.02 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 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 | 2.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,009 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.66 | -0.04 | 0.06 | 0.00 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 32.50 | 0.45 | 1.00 | 0.73 | 0.55 | +0.05 | +10.00% | 0.02 | 192 | 1,564 | 0.46 | -0.23 | 0.10 | -0.02 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 35.00 | 1.15 | 2.15 | 1.65 | 1.35 | -0.40 | -22.86% | 0.05 | 212 | 145 | 0.48 | -0.51 | 0.12 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 37.50 | 2.80 | 3.90 | 3.35 | 4.88 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.70 | -0.77 | 0.09 | -0.03 | 9/17/2026 | 9/29/2026 3:59:58 PM EST |
| 40.00 | 3.90 | 6.10 | 5.00 | % | 0.12 | 0 | 0 | 0.80 | -0.92 | 0.04 | -0.01 | 9/29/2026 3:59:58 PM EST | |||
| 42.50 | 5.80 | 9.40 | 7.60 | % | 0.18 | 0 | 0 | 1.33 | -0.98 | 0.02 | -0.01 | 9/29/2026 3:59:58 PM EST | |||
| 45.00 | 8.80 | 11.50 | 10.15 | % | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 47.50 | 11.20 | 13.60 | 12.40 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 50.00 | 13.70 | 16.10 | 14.90 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST |