Options Chain for MINIMED GROUP INC COM (MMED) - $18.40 as of 10/13/2026 8:45:09 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 | 14.90 | 18.00 | 16.45 | 18.01 | 0.00 | 0.00% | 6.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 12.50 | 15.50 | 14.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.50 | 9.40 | 13.00 | 11.20 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 7.40 | 10.50 | 8.95 | 12.03 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:00 PM EST |
| 12.50 | 4.40 | 8.00 | 6.20 | 7.79 | 0.00 | 0.00% | 0.50 | 0 | 2 | 8.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 2.40 | 4.90 | 3.65 | 4.20 | -0.10 | -2.33% | 0.24 | 53 | 542 | 4.73 | 0.98 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 17.50 | 0.30 | 1.55 | 0.93 | 1.40 | -0.60 | -30.00% | 0.05 | 161 | 1,056 | 1.51 | 0.73 | 0.19 | -0.10 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 1,471 | 14,303 | 0.78 | 0.20 | 0.17 | -0.08 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,680 | 1.53 | 0.02 | 0.03 | -0.01 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 13,817 | 1.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13,570 | 94,908 | 2.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 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 | 10/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 574 | 2.19 | -0.02 | 0.02 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.30 | +0.15 | +100.00% | 0.02 | 2,422 | 2,503 | 1.21 | -0.27 | 0.19 | -0.10 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 1.20 | 2.05 | 1.63 | 1.45 | -0.09 | -5.85% | 0.08 | 5 | 855 | 1.63 | -0.80 | 0.17 | -0.08 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 22.50 | 2.60 | 5.40 | 4.00 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 128 | 4.04 | -0.98 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 5.20 | 7.30 | 6.25 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 14,392 | 4.73 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 10.50 | 12.70 | 11.60 | 11.70 | +0.79 | +7.25% | 0.39 | 13,609 | 107,180 | 6.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 15.10 | 17.40 | 16.25 | 16.00 | 0.00 | 0.00% | 0.46 | 0 | 100 | 6.22 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 20.30 | 22.80 | 21.55 | 20.63 | 0.00 | 0.00% | 0.54 | 0 | 1 | 7.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |