[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLN":3,"homepage-market-summary":31,"stock-options-MDLN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDLN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Medline Inc. Class A common stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Medline is the largest provider of medical-surgical products and supply chain solutions in the US. The company generates over 90% of its revenue domestically and serves some of the largest US health systems. Medline offers approximately 190,000 Medline-branded products across more than 250 product families—including front-line care, surgical solutions, and laboratory and diagnostics—as well as roughly 150,000 third-party products sourced from over 1,250 vendors. The company maintains prime vendor relationships with many customers, acting as the primary consolidated logistics partner for their medical-surgical needs. Medline has significant scale, supported by more than 30 manufacturing facilities and a fleet of over 2,000 owned delivery trucks. Medline went public in December 2025.","45,000","Northfield, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.55,35.98,36.875,35.3,35.8,-0.25,-0.7,8869648.478826,69779,35.7567,50.876,31.49,8077070.226842751,20.9,201,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":212,"updated_at":480,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},330,6172,0.85,[187,188,192,196,200,204,208],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",101,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-02-19",136,"270219",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-05-21",227,"270521",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",472,"280121",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2029-01-19",836,"290119",[213,227,242,257,272,288,309,334,361,389,412,431,448,467],{"strike":214,"call":215,"put":223,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":222,"in_the_money":40},"MDLN  261016C00017500",16.8,20.1,0,0.2779,1,0.00479,{"contract_symbol":224,"symbol":224,"bid":219,"ask":225,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":226,"implied_volatility":226,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDLN  261016P00017500",2.15,0.6782,{"strike":228,"call":229,"put":238,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":234,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":237,"in_the_money":40},"MDLN  261016C00020000",14.3,17.6,16.5,1.6,2,8,0.005474,{"contract_symbol":239,"symbol":239,"bid":219,"ask":240,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":241,"implied_volatility":241,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDLN  261016P00020000",1.35,0.6857,{"strike":243,"call":244,"put":251,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":250,"in_the_money":40},"MDLN  261016C00022500",12,15.1,9.85,11,0.006158,{"contract_symbol":252,"symbol":252,"bid":219,"ask":240,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":241,"implied_volatility":241,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":219,"in_the_money":14},"MDLN  261016P00022500",-0.000026,0.000027,-0.000022,0.000006,{"strike":258,"call":259,"put":264,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":263,"in_the_money":40},"MDLN  261016C00025000",9.3,12.6,0.006843,{"contract_symbol":265,"symbol":265,"bid":219,"ask":240,"last":266,"change":219,"changePercent":9,"volume":219,"openInterest":235,"open_interest":235,"iv":226,"implied_volatility":226,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"MDLN  261016P00025000",0.07,-0.000804,0.000693,-0.000547,0.000161,-0.000008,{"strike":273,"call":274,"put":279,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":278,"in_the_money":40},"MDLN  261016C00027500",7,10.1,0.007527,{"contract_symbol":280,"symbol":280,"bid":219,"ask":160,"last":281,"change":219,"changePercent":9,"volume":219,"openInterest":282,"open_interest":282,"iv":226,"implied_volatility":226,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"MDLN  261016P00027500",0.06,1486,-0.010579,0.007049,-0.00556,0.001639,-0.000107,{"strike":289,"call":290,"put":300,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":219,"changePercent":9,"volume":219,"openInterest":289,"open_interest":289,"iv":220,"implied_volatility":220,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"MDLN  261016C00030000",4.6,7.7,4.4,0.999853,0.00035,-0.000046,0.000033,0.00821,{"contract_symbol":301,"symbol":301,"bid":219,"ask":61,"last":302,"change":219,"changePercent":9,"volume":219,"openInterest":303,"open_interest":303,"iv":226,"implied_volatility":226,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"MDLN  261016P00030000",0.08,115,-0.063048,0.03118,-0.024594,0.007251,-0.000642,{"strike":310,"call":311,"put":322,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":312,"symbol":312,"bid":225,"ask":313,"last":314,"change":219,"changePercent":9,"volume":219,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":40},"MDLN  261016C00032500",5.3,3.54,27,0.2157,0.991987,0.017381,-0.001387,0.001285,0.008817,{"contract_symbol":323,"symbol":323,"bid":219,"ask":61,"last":324,"change":325,"changePercent":9,"volume":326,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"MDLN  261016P00032500",0.2,-0.08,151,1054,0.426,-0.10645,0.07363,-0.02291,0.010754,-0.001067,{"strike":335,"call":336,"put":349,"callItm":40,"putItm":14,"isAtm":40},35,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":118,"change":340,"changePercent":9,"volume":341,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"MDLN  261016C00035000",1.15,1.65,-0.4,4,2166,0.4711,0.572412,0.142221,-0.054137,0.022975,0.005189,{"contract_symbol":350,"symbol":350,"bid":351,"ask":221,"last":352,"change":353,"changePercent":9,"volume":221,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"MDLN  261016P00035000",0.35,0.7,-0.16,349,0.4221,-0.422642,0.158367,-0.048386,0.02292,-0.004312,{"strike":362,"call":363,"put":377,"callItm":14,"putItm":40,"isAtm":40},37.5,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"MDLN  261016C00037500",0.05,0.75,0.5,-0.07,170,547,0.4447,0.226982,0.115736,-0.039258,0.017649,0.002108,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":219,"changePercent":9,"volume":219,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"MDLN  261016P00037500",1.4,3.6,4.88,26,0.44,-0.775689,0.116207,-0.038579,0.017531,-0.008179,{"strike":390,"call":391,"put":402,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":392,"symbol":392,"bid":219,"ask":324,"last":393,"change":394,"changePercent":9,"volume":235,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"MDLN  261016C00040000",0.09,-0.01,313,0.4432,0.051338,0.040589,-0.01367,0.006168,0.000482,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":40},"MDLN  261016P00040000",2.6,5.5,0.2024,-0.999862,0.000453,-0.000032,0.000031,-0.010947,{"strike":413,"call":414,"put":422,"callItm":14,"putItm":40,"isAtm":14},42.5,{"contract_symbol":415,"symbol":415,"bid":219,"ask":240,"last":365,"change":219,"changePercent":9,"volume":219,"openInterest":236,"open_interest":236,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"MDLN  261016C00042500",0.5477,0.0242,0.017732,-0.009123,0.00333,0.000227,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":255,"vega":429,"rho":430,"in_the_money":40},"MDLN  261016P00042500",5,8.8,0.2872,-0.999935,0.000157,0.000015,-0.011632,{"strike":190,"call":432,"put":441,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":433,"symbol":433,"bid":219,"ask":434,"last":365,"change":219,"changePercent":9,"volume":219,"openInterest":289,"open_interest":289,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"MDLN  261016C00045000",1.1,0.5474,0.004579,0.00417,-0.002143,0.000783,0.000043,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":426,"implied_volatility":426,"delta":445,"gamma":446,"theta":219,"vega":219,"rho":447,"in_the_money":40},"MDLN  261016P00045000",7.5,10.7,-1,0.000001,-0.012317,{"strike":449,"call":450,"put":457,"callItm":14,"putItm":40,"isAtm":14},47.5,{"contract_symbol":451,"symbol":451,"bid":219,"ask":452,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":416,"implied_volatility":416,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":256,"in_the_money":14},"MDLN  261016C00047500",1.25,0.000684,0.00074,-0.000381,0.000139,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"MDLN  261016P00047500",10.2,14,0.6556,-0.996069,0.003038,-0.00224,0.000683,-0.012964,{"strike":468,"call":469,"put":475,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":470,"symbol":470,"bid":219,"ask":452,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":416,"implied_volatility":416,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":446,"in_the_money":14},"MDLN  261016C00050000",0.000083,0.000103,-0.000053,0.000019,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":426,"implied_volatility":426,"delta":445,"gamma":219,"theta":219,"vega":219,"rho":479,"in_the_money":40},"MDLN  261016P00050000",12.5,15.7,-0.013685,"2026-10-07T02:19:55.774692+00:00"]