IntraAlpha
Create free account Start free

Medline Inc. Class A common stock MDLN

i

Market datapartial · fetched 2026-11-07T06:12:13.921Z

Delta surfaceAlpaca · derived absolute-delta buckets ·

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-07T00:36:53.377853029Z

FundamentalsAlpha Vantage · unavailable

Share price$39.57
1D-0.2%
AH$38.37$38.84$39.30$39.76$40.235:30 AM6:30 AM9:00 AM1:00 PM2:00 PMMDLN
Sold putSold callAH

Medline Inc. Class A common stock options

Live interpolated MDLN call and put midpoint premiums by absolute delta.Medline Inc. Class A common stock$0.00$0.27$0.54$0.81$1.08$-0.12$0.19$0.50$0.81$1.1220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —25Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —30Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —35Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —40Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —45Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —50Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —55Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —60Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —65Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —70Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —75Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —80Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —OPTION PRICEMDLN PRICE
Puts——
Calls——
Skew——
Implied move——
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ
25Δ
30Δ
35Δ
40Δ
45Δ
50Δ
55Δ
60Δ
65Δ
70Δ
75Δ
80Δ

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

30Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

35Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

40Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

45Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

50Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

55Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

60Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

65Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

70Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

75Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend53.83%
Daily close
MDLN39.7%56.6%73.4%2026-08-10: 47.74%2026-08-11: 43.89%2026-08-12: 46.40%2026-08-13: 42.79%2026-08-14: 48.93%2026-08-17: 43.56%2026-08-20: 57.41%2026-08-21: 45.27%2026-08-24: 44.22%2026-08-25: 42.08%2026-08-26: 44.14%2026-08-27: 42.23%2026-08-28: 43.19%2026-08-31: 44.22%2026-09-01: 42.05%2026-09-02: 42.19%2026-09-03: 43.23%2026-09-04: 46.69%2026-09-08: 51.25%2026-09-10: 47.50%2026-09-11: 49.28%2026-09-14: 51.93%2026-09-15: 54.59%2026-09-18: 46.49%2026-09-21: 47.78%2026-09-22: 46.01%2026-09-23: 47.47%2026-09-24: 44.02%2026-09-25: 45.91%2026-09-28: 46.34%2026-09-29: 48.45%2026-09-30: 43.57%2026-10-01: 48.49%2026-10-02: 47.32%2026-10-05: 46.73%2026-10-06: 47.05%2026-10-07: 47.78%2026-10-08: 47.84%2026-10-09: 47.08%2026-10-14: 71.07%2026-10-16: 47.40%2026-10-19: 47.04%2026-10-20: 49.01%2026-10-21: 46.45%2026-10-22: 49.26%2026-10-23: 47.34%2026-10-26: 50.95%2026-10-27: 49.42%2026-10-28: 47.63%2026-10-29: 50.63%2026-10-30: 53.83%Aug 10Sep 22Oct 30
51 observations2026-08-10 — 2026-10-30
Table
DateIV (%)
47.74%
43.89%
46.40%
42.79%
48.93%
43.56%
57.41%
45.27%
44.22%
42.08%
44.14%
42.23%
43.19%
44.22%
42.05%
42.19%
43.23%
46.69%
51.25%
47.50%
49.28%
51.93%
54.59%
46.49%
47.78%
46.01%
47.47%
44.02%
45.91%
46.34%
48.45%
43.57%
48.49%
47.32%
46.73%
47.05%
47.78%
47.84%
47.08%
71.07%
47.40%
47.04%
49.01%
46.45%
49.26%
47.34%
50.95%
49.42%
47.63%
50.63%
53.83%