Options Chain for MEDLINE INC COM CL A (MDLN) - $42.21 as of 3/26/2026 9:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.40 | 21.80 | 20.10 | % | 0.89 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 15.90 | 19.30 | 17.60 | % | 0.70 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 11.10 | 14.30 | 12.70 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 6.60 | 9.20 | 7.90 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.22 | 0.94 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 40.00 | 3.00 | 4.30 | 3.65 | 3.84 | +0.06 | +1.59% | 0.09 | 57 | 183 | 0.53 | 0.71 | 0.06 | -0.05 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 147 | 1,060 | 0.46 | 0.34 | 0.07 | -0.05 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 14 | 16,294 | 0.54 | 0.11 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 212 | 0.61 | 0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 126 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.82 | -0.06 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 40.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.05 | +5.27% | 0.03 | 12 | 1,369 | 0.51 | -0.29 | 0.06 | -0.05 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 3.40 | 4.00 | 3.70 | 3.94 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.51 | -0.66 | 0.07 | -0.05 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 50.00 | 6.50 | 8.90 | 7.70 | % | 0.15 | 0 | 4 | 0.90 | -0.89 | 0.03 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 55.00 | 11.30 | 14.10 | 12.70 | % | 0.23 | 0 | 2 | 1.23 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 60.00 | 15.80 | 19.70 | 17.75 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 65.00 | 20.80 | 24.10 | 22.45 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 25.80 | 29.30 | 27.55 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST |