Options Chain for MINIMED GROUP INC COM (MMED) - $23.29 as of 9/6/2026 9:41:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.90 | 22.90 | 21.40 | % | 8.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 5.00 | 17.40 | 20.40 | 18.90 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 7.50 | 14.90 | 17.90 | 16.40 | % | 2.19 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 10.00 | 12.00 | 15.40 | 13.70 | % | 1.37 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 12.50 | 9.10 | 12.20 | 10.65 | 8.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 15.00 | 7.30 | 10.10 | 8.70 | 8.01 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 4.90 | 7.80 | 6.35 | 5.60 | -0.60 | -9.68% | 0.36 | 1 | 45 | 2.73 | 0.98 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 2.40 | 4.80 | 3.60 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 149 | 1.68 | 0.87 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 22.50 | 0.55 | 2.50 | 1.53 | 1.60 | -0.02 | -1.24% | 0.07 | 5 | 392 | 1.15 | 0.63 | 0.12 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.16 | +47.06% | 0.01 | 500 | 591 | 0.67 | 0.33 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 16 | 0.89 | 0.04 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.83 | -0.02 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.18 | +0.03 | +20.00% | 0.01 | 25 | 747 | 0.76 | -0.13 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.51 | +0.06 | +13.34% | 0.02 | 14 | 183 | 0.60 | -0.37 | 0.12 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.80 | 2.30 | 1.55 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | -0.67 | 0.11 | -0.04 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 5.50 | 8.00 | 6.75 | 10.28 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.83 | -0.96 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |