MDLN - Options Database

MDLN

MEDLINE INC A

$34.88 -2.41%

$35.40 (+1.49%)🌙

as of 08/17 06:46 PM

(8/14 18:45) ◀

Monday, August 17, 2026 (6:46pm)

▶ (8/18 18:45)

◀ 8/17 18:46 ▶

Option Volume

Detail

ℹ

Current (08/17) 762

Calls: 271 (36%)

Puts: 491 (64%)

Prior (08/14) 512

Calls: 333 (65%)

Puts: 179 (35%)

Current vs Prior +48.83%

Calls: -18.62% (Calls)

Puts: +174.30% (Puts)

Prior 7-Day Total 21,800

Calls: 12,720 (58%)

Puts: 9,080 (42%)

Prior 7-Day Average 3,114

Calls: 1,817 (58%)

Puts: 1,297 (42%)

Current vs Prior 7-Day Avg -75.53%

Calls: -85.09%

Puts: -62.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/17) $186.5K

Calls: $135.8K (73%)

Puts: $50.7K (27%)

Prior (08/14) $123.5K

Calls: $103.8K (84%)

Puts: $19.7K (16%)

Current vs Prior +50.95%

Calls: +30.83%

Puts: +156.75%

Prior 7-Day Total $2.13M

Calls: $1.36M (64%)

Puts: $771.4K (36%)

Prior 7-Day Average $304.6K

Calls: $194.4K (64%)

Puts: $110.2K (36%)

Current vs Prior 7-Day Avg -38.78%

Calls: -30.16%

Puts: -54.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/17) 1.81

Prior (08/14) 0.54

Current vs Prior +237.06%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg +7.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/17) 15,520

Calls: 5,466 (35%)

Puts: 10,054 (65%)

Prior (08/14) 8,148

Calls: 3,727 (46%)

Puts: 4,421 (54%)

Current vs Prior +90.48%

Prior 7-Day Total 99,895

Calls: 49,975 (50%)

Puts: 49,920 (50%)

Prior 7-Day Average 14,270

Calls: 7,139 (50%)

Puts: 7,131 (50%)

Current vs Prior 7-Day Avg +8.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 3.67% | 8.83%3.67% | 8.83%

Prior 3.64% | 10.44%3.64% | 10.44%

Current vs Prior +0.89% | -15.39%+0.89% | -15.39%

Prior 7-Day Avg 6.24% | 11.16%6.24% | 11.16%

Current vs 7-Day Avg -41.20% | -20.84%-41.20% | -20.84%

Prior 7-Day Eod 3.64% | 10.44%3.64% | 10.44%

Current vs 7-Day Eod +0.89% | -15.39%+0.89% | -15.39%

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 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

Moderately bullish flow with 73% call dollar volume ($135.8K). Elevated premium activity with dollar volume up 51% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 237% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. -- 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 0.76, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	1.60	3.90	$2.75	83.6%	1	0.87	4
$35.00	Sep 18	0.40	3.10	$1.75	154.3%	11	0.56	109
$35.00	Aug 21	0.00	1.05	$0.53	198.1%	11	0.53	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	1.50	3.70	$2.60	84.6%	4	1.00	2.3K
$40.00	Sep 18	3.90	6.40	$5.15	48.5%	1	0.90	42
$37.50	Sep 18	1.85	4.50	$3.18	83.3%	4	0.70	14

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 510, top 142)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	0.00	0.10	$0.05	200.0%	60	0.07	2.5K
$40.00	Sep 18	0.20	0.50	$0.35	85.7%	48	0.17	972
$37.50	Sep 18	0.35	1.45	$0.90	122.2%	12	0.34	256
$35.00	Aug 21	0.00	1.05	$0.53	198.1%	11	0.53	--
$35.00	Sep 18	0.40	3.10	$1.75	154.3%	11	0.56	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.30	2.35	$1.33	154.1%	142	0.46	134
$27.50	Sep 18	0.00	0.25	$0.13	192.3%	100	0.05	62
$35.00	Aug 21	0.60	0.90	$0.75	40.0%	49	0.49	2.3K
$32.50	Sep 18	0.50	1.80	$1.15	113.0%	40	0.29	173
$27.50	Aug 21	0.00	1.35	$0.68	198.5%	5	0.14	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 51.8%, max 51.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Aug 21	Sep 18	53.5%	35.3%	51.8%	22	109

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Aug 21	Sep 18	53.5%	35.3%	51.8%	191	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 12.89, avg 4.94)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Sep 18	$0.85	$1.65	$0.85	56%	1.94	$35.85
$37.50	$40.00	Sep 18	$0.55	$1.95	$0.55	34%	3.55	$38.05
$35.00	$37.50	Aug 21	$0.48	$2.02	$0.48	53%	4.21	$35.48

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Sep 18	$0.18	$2.32	$0.18	46%	12.89	$34.82
$32.50	$30.00	Sep 18	$0.37	$2.13	$0.37	29%	5.76	$32.13
$35.00	$32.50	Aug 21	$0.57	$1.93	$0.57	49%	3.39	$34.43
$30.00	$27.50	Sep 18	$0.65	$1.85	$0.65	18%	2.85	$29.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.35, avg 0.31)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Aug 21	$0.48	$0.48	$2.02	47%	0.24	$35.48
$37.50	$40.00	Sep 18	$0.55	$0.55	$1.95	66%	0.28	$38.05
$35.00	$37.50	Sep 18	$0.85	$0.85	$1.65	44%	0.52	$35.85

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Sep 18	$0.65	$0.65	$1.85	82%	0.35	$29.35
$32.50	$30.00	Sep 18	$0.37	$0.37	$2.13	71%	0.17	$32.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Aug 21	Sep 18	$1.22	53.5%	35.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Aug 21	Sep 18	$0.58	53.5%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.67% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Aug 21	$0.53	$0.75	$1.28	$33.72	$36.28	3.67%
$37.50	Aug 21	$0.05	$2.60	$2.65	$34.85	$40.15	7.60%
$32.50	Aug 21	$2.75	$0.18	$2.93	$29.57	$35.43	8.40%
$35.00	Sep 18	$1.75	$1.33	$3.08	$31.92	$38.08	8.83%
$37.50	Sep 18	$0.90	$3.18	$4.08	$33.42	$41.58	11.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.57% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$30.00	Aug 21	$0.05	$0.15	$0.20	$29.80	$37.70
$37.50	$32.50	Aug 21	$0.05	$0.18	$0.23	$32.27	$37.73
$40.00	$27.50	Sep 18	$0.35	$0.13	$0.48	$27.02	$40.48
$45.00	$32.50	Aug 21	$0.53	$0.18	$0.71	$31.79	$45.71
$45.00	$30.00	Aug 21	$0.53	$0.15	$0.68	$29.32	$45.68
$37.50	$27.50	Aug 21	$0.05	$0.68	$0.73	$26.77	$38.23
$40.00	$30.00	Sep 18	$0.35	$0.78	$1.13	$28.87	$41.13
$45.00	$27.50	Aug 21	$0.53	$0.68	$1.21	$26.29	$46.21
$37.50	$35.00	Aug 21	$0.05	$0.75	$0.80	$34.20	$38.30
$37.50	$27.50	Sep 18	$0.90	$0.13	$1.03	$26.47	$38.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/30	38/40	Sep 18	$1.20	$1.30	48%	0.92	$28.80	$38.70
30/32	38/40	Sep 18	$0.92	$1.58	37%	0.58	$31.58	$38.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.83, cheapest $0.12)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Aug 21	$0.46	$2.04	50%	4.43
$35.00	$37.50	$40.00	Sep 18	$0.30	$2.20	40%	7.33
$32.50	$35.00	$37.50	Aug 21	$1.74	$0.76	80%	0.44

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Sep 18	$0.12	$2.38	44%	19.83
$32.50	$35.00	$37.50	Aug 21	$1.28	$1.22	86%	0.95
$30.00	$32.50	$35.00	Aug 21	$0.54	$1.96	41%	3.63
$27.50	$30.00	$32.50	Aug 21	$0.56	$1.94	0%	3.46
$32.50	$35.00	$37.50	Sep 18	$1.67	$0.83	41%	0.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.05	$2.45
$37.50	$40.00	1:2	Aug 21	-$0.01	$2.49
$40.00	$45.00	1:2	Aug 21	-$1.03	$3.97
$37.50	$40.00	1:2	Sep 18	$0.20	$2.30
$32.50	$35.00	1:2	Aug 21	$1.69	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Sep 18	-$1.21	$1.29
$32.50	$30.00	1:2	Sep 18	-$0.41	$2.09
$32.50	$30.00	1:2	Aug 21	-$0.12	$2.38
$35.00	$32.50	1:2	Sep 18	-$0.97	$1.53
$30.00	$27.50	1:2	Aug 21	-$1.21	$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.00%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.50	Sep 18	$0.35	0.34	7.5%	1.00%	8.51%	12	256
$40.00	Sep 18	$0.20	0.17	14.7%	0.57%	15.25%	48	972
$35.00	Sep 18	$0.40	0.56	0.3%	1.15%	1.49%	11	109

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 271

Total Puts 491

Put/Call Ratio 1.81

Net Difference -220

Prior's Put/Call Breakdown

Total Calls 333

Total Puts 179

Put/Call Ratio 0.54

Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 12,720

Total Puts 9,080

Average Put/Call Ratio 1.68

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card