Tour v494
MDLN
MEDLINE INC A
$35.23 +2.09%
$35.70 (+1.33%)🌙
as of 08/07 06:51 PM
(8/6 18:55) ◀
|
Friday, August 7, 2026 (6:51pm)
January 2026
|
▶ (8/10 18:51)
◀ 8/7 18:51 ▶

Option Volume

Detail
ℹ
Current (08/07) 9,858
Calls: 7,122 (72%)
Puts: 2,736 (28%)
Prior (08/06) 3,592
Calls: 3,343 (93%)
Puts: 249 (7%)
Current vs Prior +174.44%
Calls: +113.04% (Calls)
Puts: +998.80% (Puts)
Prior 7-Day Total 28,785
Calls: 13,251 (46%)
Puts: 15,534 (54%)
Prior 7-Day Average 4,112
Calls: 1,893 (46%)
Puts: 2,219 (54%)
Current vs Prior 7-Day Avg +139.73%
Calls: +276.23%
Puts: +23.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $674.7K
Calls: $524.5K (78%)
Puts: $150.2K (22%)
Prior (08/06) $294.5K
Calls: $254.4K (86%)
Puts: $40.1K (14%)
Current vs Prior +129.13%
Calls: +106.20%
Puts: +274.64%
Prior 7-Day Total $5.86M
Calls: $2.63M (45%)
Puts: $3.23M (55%)
Prior 7-Day Average $836.6K
Calls: $375.0K (45%)
Puts: $461.6K (55%)
Current vs Prior 7-Day Avg -19.36%
Calls: +39.85%
Puts: -67.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.38
Prior (08/06) 0.07
Current vs Prior +415.76%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -60.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 13,068
Calls: 6,615 (51%)
Puts: 6,453 (49%)
Prior (08/06) 18,302
Calls: 10,026 (55%)
Puts: 8,276 (45%)
Current vs Prior -28.60%
Prior 7-Day Total 111,495
Calls: 75,542 (68%)
Puts: 35,953 (32%)
Prior 7-Day Average 15,927
Calls: 10,791 (68%)
Puts: 5,136 (32%)
Current vs Prior 7-Day Avg -17.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.97% | 12.15%8.97% | 12.15%
Prior 7.19% | 13.97%7.19% | 13.97%
Current vs Prior +24.82% | -13.02%+24.82% | -13.02%
Prior 7-Day Avg 10.93% | 14.99%10.93% | 14.99%
Current vs 7-Day Avg -17.95% | -18.96%-17.95% | -18.96%
Prior 7-Day Eod 7.19% | 13.97%7.19% | 13.97%
Current vs 7-Day Eod +24.82% | -13.02%+24.82% | -13.02%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Prior 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.00% | 15.65%
Calls: 25.37% | 16.09%
Puts: 14.61% | 15.20%
Current vs 7-Day Avg -13.08% | -2.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($524.5K) vs puts ($150.2K). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Volume explosion - 140% above 7-day average (9,858 vs avg 4,112).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 214.605.00$4.808.3%120.93998

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.74, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 216.509.60$8.0538.5%20.88--
$32.50Sep 182.355.00$3.6872.0%10.74--
$35.00Aug 211.002.55$1.7887.1%210.56236
$35.00Sep 180.853.70$2.28125.0%430.5457
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 214.605.00$4.808.3%120.93998
$37.50Aug 212.503.30$2.9027.6%50.77--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 9.1K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.300.50$0.4050.0%2.5K0.25334
$40.00Sep 180.450.65$0.5536.4%2.1K0.201.2K
$45.00Sep 180.000.45$0.23195.7%2.0K0.091.1K
$35.00Sep 180.853.70$2.28125.0%430.5457
$35.00Aug 211.002.55$1.7887.1%210.56236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.300.45$0.3839.5%2.3K0.1352
$35.00Aug 210.851.90$1.3876.1%730.452.8K
$32.50Aug 210.150.95$0.55145.5%280.22627
$35.00Sep 181.552.45$2.0045.0%150.4678
$40.00Aug 214.605.00$4.808.3%120.93998

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 32.2%, max 53.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1872.3%50.6%43.0%2.0K1.1K
$35.00Aug 21Sep 1856.3%43.6%29.3%64293
$40.00Aug 21Sep 1845.5%42.8%6.3%2.1K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 21Sep 1860.0%39.2%53.0%31627
$35.00Aug 21Sep 1856.3%43.6%29.3%882.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 14.62, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$45.00Sep 18$0.32$4.68$0.3214.62$40.32
$37.50$40.00Aug 21$0.27$2.23$0.278.26$37.77
$37.50$40.00Sep 18$0.68$1.82$0.682.68$38.18
$35.00$37.50Sep 18$1.05$1.45$1.051.38$36.05
$35.00$37.50Aug 21$1.38$1.12$1.380.81$36.38
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.50$30.00Sep 18$0.39$2.11$0.395.41$32.11
$35.00$32.50Aug 21$0.83$1.67$0.832.01$34.17
$35.00$32.50Sep 18$1.23$1.27$1.231.03$33.77
$37.50$35.00Aug 21$1.52$0.98$1.520.64$35.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.10, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.50$35.00Aug 21$6.27$6.27$1.235.10$33.77
$32.50$35.00Sep 18$1.40$1.40$1.101.27$33.90
$35.00$37.50Aug 21$1.38$1.38$1.121.23$36.38
$35.00$37.50Sep 18$1.05$1.05$1.450.72$36.05
$37.50$40.00Sep 18$0.68$0.68$1.820.37$38.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$1.90$1.90$0.603.17$38.10
$37.50$35.00Aug 21$1.52$1.52$0.981.55$35.98
$35.00$32.50Sep 18$1.23$1.23$1.270.97$33.77
$35.00$32.50Aug 21$0.83$0.83$1.670.50$34.17
$32.50$30.00Sep 18$0.39$0.39$2.110.18$32.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.45, cheapest $0.13)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 21Sep 18$0.1372.3%50.6%
$40.00Aug 21Sep 18$0.4245.5%42.8%
$35.00Aug 21Sep 18$0.5056.3%43.6%
$37.50Aug 21Sep 18$0.8341.4%45.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.2260.0%39.2%
$35.00Aug 21Sep 18$0.6256.3%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.97% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.78$1.38$3.16$31.84$38.168.97%
$37.50Aug 21$0.40$2.90$3.30$34.20$40.809.37%
$35.00Sep 18$2.28$2.00$4.28$30.72$39.2812.15%
$32.50Sep 18$3.68$0.77$4.45$28.05$36.9512.63%
$40.00Aug 21$0.13$4.80$4.93$35.07$44.9313.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.73% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$30.00Sep 18$0.23$0.38$0.61$29.39$45.61
$45.00$32.50Aug 21$0.10$0.55$0.65$31.85$45.65
$40.00$32.50Aug 21$0.13$0.55$0.68$31.82$40.68
$42.50$32.50Aug 21$0.15$0.55$0.70$31.80$43.20
$40.00$30.00Sep 18$0.55$0.38$0.93$29.07$40.93
$37.50$32.50Aug 21$0.40$0.55$0.95$31.55$38.45
$45.00$32.50Sep 18$0.23$0.77$1.00$31.50$46.00
$40.00$32.50Sep 18$0.55$0.77$1.32$31.18$41.32
$45.00$35.00Aug 21$0.10$1.38$1.48$33.52$46.48
$40.00$35.00Aug 21$0.13$1.38$1.51$33.49$41.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.24, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3538/40Sep 18$1.91$0.593.24$33.09$39.41
30/3235/38Sep 18$1.44$1.061.36$31.06$36.44
32/3538/40Aug 21$1.10$1.400.79$33.90$38.60
30/3238/40Sep 18$1.07$1.430.75$31.43$38.57
32/3540/45Sep 18$1.55$3.450.45$33.45$41.55
30/3240/45Sep 18$0.71$4.290.17$31.79$40.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 7.62, cheapest $0.29)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.29$2.217.62
$32.50$35.00$37.50Sep 18$0.35$2.156.14
$35.00$37.50$40.00Sep 18$0.37$2.135.76
$35.00$37.50$40.00Aug 21$1.11$1.391.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Aug 21$0.38$2.125.58
$32.50$35.00$37.50Aug 21$0.69$1.812.62
$30.00$32.50$35.00Sep 18$0.84$1.661.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.05, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.05$2.45
$40.00$42.501:2Aug 21-$0.17$2.33
$35.00$37.501:2Sep 18-$0.18$2.32
$32.50$35.001:2Sep 18-$0.88$1.62
$40.00$45.001:2Sep 18$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$1.00$1.50
$32.50$30.001:2Sep 18$0.01$2.49
$37.50$35.001:2Aug 21$0.14$2.36
$35.00$32.501:2Aug 21$0.28$2.22
$35.00$32.501:2Sep 18$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.12%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$1.100.366.4%3.12%9.57%10--
$40.00Sep 18$0.450.2013.5%1.28%14.82%2.1K1.2K
$37.50Aug 21$0.300.256.4%0.85%7.29%2.5K334
$40.00Aug 21$0.100.0913.5%0.28%13.82%11981

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,122
Total Puts 2,736
Put/Call Ratio 0.38
Net Difference 4,386

Prior's Put/Call Breakdown

Total Calls 3,343
Total Puts 249
Put/Call Ratio 0.07
Net Difference 3,094

Prior 7-Day Put/Call Summary

Total Calls 13,251
Total Puts 15,534
Average Put/Call Ratio 0.96
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All