Tour v509
MDLN
MEDLINE INC A
$35.74 +0.45%
$35.46 (-0.78%)🌙
as of 08/14 06:45 PM
(8/13 18:47) ◀
|
Friday, August 14, 2026 (6:45pm)
January 2026
|
▶ (8/17 18:46)
◀ 8/14 18:45 ▶

Option Volume

Detail
ℹ
Current (08/14) 512
Calls: 333 (65%)
Puts: 179 (35%)
Prior (08/13) 763
Calls: 464 (61%)
Puts: 299 (39%)
Current vs Prior -32.90%
Calls: -28.23% (Calls)
Puts: -40.13% (Puts)
Prior 7-Day Total 35,023
Calls: 15,954 (46%)
Puts: 19,069 (54%)
Prior 7-Day Average 5,003
Calls: 2,279 (46%)
Puts: 2,724 (54%)
Current vs Prior 7-Day Avg -89.77%
Calls: -85.39%
Puts: -93.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $123.5K
Calls: $103.8K (84%)
Puts: $19.7K (16%)
Prior (08/13) $139.8K
Calls: $83.3K (60%)
Puts: $56.4K (40%)
Current vs Prior -11.61%
Calls: +24.56%
Puts: -65.02%
Prior 7-Day Total $5.44M
Calls: $2.36M (43%)
Puts: $3.08M (57%)
Prior 7-Day Average $776.9K
Calls: $336.4K (43%)
Puts: $440.4K (57%)
Current vs Prior 7-Day Avg -84.10%
Calls: -69.15%
Puts: -95.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.54
Prior (08/13) 0.64
Current vs Prior -16.58%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg -73.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 8,148
Calls: 3,727 (46%)
Puts: 4,421 (54%)
Prior (08/13) 15,362
Calls: 6,474 (42%)
Puts: 8,888 (58%)
Current vs Prior -46.96%
Prior 7-Day Total 122,778
Calls: 65,384 (53%)
Puts: 57,394 (47%)
Prior 7-Day Average 17,539
Calls: 9,340 (53%)
Puts: 8,199 (47%)
Current vs Prior 7-Day Avg -53.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.64% | 10.44%3.64% | 10.44%
Prior 4.41% | 9.58%4.41% | 9.58%
Current vs Prior -17.57% | +8.89%-17.57% | +8.90%
Prior 7-Day Avg 7.12% | 11.39%7.12% | 11.39%
Current vs 7-Day Avg -48.89% | -8.37%-48.89% | -8.37%
Prior 7-Day Eod 4.41% | 9.58%4.41% | 9.58%
Current vs 7-Day Eod -17.57% | +8.89%-17.57% | +8.90%
Sentiment BULLISHBULLISH

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 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($103.8K) vs puts ($19.7K). Bullish P/C ratio of 0.54. Declining open interest (down 47%) indicates positions being closed.

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 BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 180.550.65$0.6016.7%20.22174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 182.504.30$3.4052.9%40.8011
$35.00Aug 210.401.60$1.00120.0%20.69225
$35.00Sep 181.402.80$2.1066.7%200.56128
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 184, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 180.901.40$1.1543.5%430.36259
$35.00Sep 181.402.80$2.1066.7%200.56128
$40.00Sep 180.300.55$0.4358.1%190.18--
$32.50Sep 182.504.30$3.4052.9%40.8011
$37.50Aug 210.100.35$0.22113.6%30.202.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.202.05$1.6352.1%460.44126
$35.00Aug 210.100.50$0.30133.3%290.312.3K
$32.50Aug 210.050.40$0.23152.2%120.14--
$32.50Sep 180.550.65$0.6016.7%20.22174
$30.00Aug 210.000.20$0.10200.0%10.06--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 0.92, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$35.00Sep 18$1.30$1.20$1.3080%0.92$33.80
$35.00$37.50Sep 18$0.95$1.55$0.9556%1.63$35.95
$35.00$37.50Aug 21$0.78$1.72$0.7869%2.21$35.78
$37.50$40.00Aug 21$0.14$2.36$0.1420%16.86$37.64
$37.50$40.00Sep 18$0.72$1.78$0.7236%2.47$38.22
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$30.00Aug 21$0.13$2.37$0.1314%18.23$32.37
$35.00$32.50Sep 18$1.03$1.47$1.0344%1.43$33.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.70, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$40.00Sep 18$0.72$0.72$1.7864%0.40$38.22
$37.50$40.00Aug 21$0.14$0.14$2.3680%0.06$37.64
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$32.50Sep 18$1.03$1.03$1.4756%0.70$33.97
$32.50$30.00Aug 21$0.13$0.13$2.3786%0.05$32.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.22, cheapest $1.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$1.1029.7%41.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$1.3329.7%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.64% of stock, avg 8.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.00$0.30$1.30$33.70$36.303.64%
$35.00Sep 18$2.10$1.63$3.73$31.27$38.7310.44%
$32.50Sep 18$3.40$0.60$4.00$28.50$36.5011.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.50% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$30.00Aug 21$0.08$0.10$0.18$29.82$40.18
$45.00$30.00Aug 21$0.10$0.10$0.20$29.80$45.20
$40.00$32.50Aug 21$0.08$0.23$0.31$32.19$40.31
$45.00$32.50Aug 21$0.10$0.23$0.33$32.17$45.33
$37.50$30.00Aug 21$0.22$0.10$0.32$29.68$37.82
$37.50$32.50Aug 21$0.22$0.23$0.45$32.05$37.95
$40.00$35.00Aug 21$0.08$0.30$0.38$34.62$40.38
$45.00$35.00Aug 21$0.10$0.30$0.40$34.60$45.40
$37.50$35.00Aug 21$0.22$0.30$0.52$34.48$38.02
$40.00$32.50Sep 18$0.43$0.60$1.03$31.47$41.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.12, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3238/40Aug 21$0.27$2.2366%0.12$32.23$37.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.91, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Aug 21$0.64$1.8663%2.91
$35.00$37.50$40.00Sep 18$0.23$2.2738%9.87
$32.50$35.00$37.50Sep 18$0.35$2.1544%6.14
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.80, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 18-$0.80$1.70
$35.00$37.501:2Sep 18-$0.20$2.30
$40.00$45.001:2Aug 21-$0.12$4.88
$35.00$37.501:2Aug 21$0.56$1.94
$37.50$40.001:2Sep 18$0.29$2.21
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$0.16$2.34
$35.00$32.501:2Sep 18$0.43$2.07
$32.50$30.001:2Aug 21$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.52%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$0.900.364.9%2.52%7.44%43259
$40.00Sep 18$0.300.1811.9%0.84%12.76%19--
$37.50Aug 21$0.100.204.9%0.28%5.20%32.5K

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 333
Total Puts 179
Put/Call Ratio 0.54
Net Difference 154

Prior's Put/Call Breakdown

Total Calls 464
Total Puts 299
Put/Call Ratio 0.64
Net Difference 165

Prior 7-Day Put/Call Summary

Total Calls 15,954
Total Puts 19,069
Average Put/Call Ratio 2.01
Ratio Trend Falling

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