Options Chain for MINIMED GROUP INC COM (MMED) - $17.80 as of 10/22/2026 8:05:27 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 | 13.70 | 17.60 | 15.65 | 12.92 | 0.00 | 0.00% | 6.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/22/2026 3:59:51 PM EST |
| 5.00 | 11.50 | 15.20 | 13.35 | 10.00 | 0.00 | 0.00% | 2.67 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/22/2026 3:59:51 PM EST |
| 7.50 | 8.70 | 12.60 | 10.65 | 7.92 | 0.00 | 0.00% | 1.42 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/22/2026 3:59:51 PM EST |
| 10.00 | 6.20 | 10.10 | 8.15 | 12.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/22/2026 3:59:51 PM EST |
| 12.50 | 3.80 | 7.50 | 5.65 | 6.70 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/22/2026 3:59:51 PM EST |
| 15.00 | 2.30 | 3.70 | 3.00 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.87 | 0.92 | 0.06 | -0.01 | 10/15/2026 | 10/22/2026 3:59:51 PM EST |
| 17.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.15 | +12.00% | 0.08 | 230 | 7,246 | 0.46 | 0.66 | 0.16 | -0.01 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 33 | 15,044 | 0.41 | 0.25 | 0.14 | -0.01 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.05 | 0.04 | 0.00 | 10/15/2026 | 10/22/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.83 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/22/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:51 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 | 3.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/22/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/22/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 935 | 0.54 | -0.08 | 0.06 | -0.01 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 17.50 | 0.45 | 0.90 | 0.68 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5,037 | 0.51 | -0.34 | 0.16 | -0.01 | 10/21/2026 | 10/22/2026 3:59:51 PM EST |
| 20.00 | 1.75 | 2.20 | 1.98 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.37 | -0.75 | 0.14 | -0.01 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 22.50 | 3.20 | 6.30 | 4.75 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.68 | -0.95 | 0.04 | 0.00 | 10/5/2026 | 10/22/2026 3:59:51 PM EST |
| 25.00 | 5.00 | 8.80 | 6.90 | 7.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.96 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/22/2026 3:59:51 PM EST |
| 30.00 | 10.30 | 13.20 | 11.75 | 12.05 | -0.54 | -4.29% | 0.39 | 2,000 | 106 | 2.07 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 35.00 | 15.00 | 18.80 | 16.90 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:51 PM EST |