Tour v509
MDLN
MEDLINE INC A
$34.12 -2.18%
$34.26 (+0.41%)🌙
as of 08/18 06:45 PM
(8/17 18:46) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,728
Calls: 776 (45%)
Puts: 952 (55%)
Prior (08/17) 762
Calls: 271 (36%)
Puts: 491 (64%)
Current vs Prior +126.77%
Calls: +186.35% (Calls)
Puts: +93.89% (Puts)
Prior 7-Day Total 18,970
Calls: 9,648 (51%)
Puts: 9,322 (49%)
Prior 7-Day Average 2,710
Calls: 1,378 (51%)
Puts: 1,331 (49%)
Current vs Prior 7-Day Avg -36.24%
Calls: -43.70%
Puts: -28.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $174.5K
Calls: $68.3K (39%)
Puts: $106.3K (61%)
Prior (08/17) $186.5K
Calls: $135.8K (73%)
Puts: $50.7K (27%)
Current vs Prior -6.41%
Calls: -49.74%
Puts: +109.69%
Prior 7-Day Total $2.02M
Calls: $1.24M (61%)
Puts: $782.0K (39%)
Prior 7-Day Average $289.2K
Calls: $177.5K (61%)
Puts: $111.7K (39%)
Current vs Prior 7-Day Avg -39.65%
Calls: -61.55%
Puts: -4.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.23
Prior (08/17) 1.81
Current vs Prior -32.29%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -36.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 19,427
Calls: 4,922 (25%)
Puts: 14,505 (75%)
Prior (08/17) 15,520
Calls: 5,466 (35%)
Puts: 10,054 (65%)
Current vs Prior +25.17%
Prior 7-Day Total 97,113
Calls: 45,415 (47%)
Puts: 51,698 (53%)
Prior 7-Day Average 13,873
Calls: 6,487 (47%)
Puts: 7,385 (53%)
Current vs Prior 7-Day Avg +40.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.94% | 8.82%7.94% | 8.82%
Prior 3.67% | 8.83%3.67% | 8.83%
Current vs Prior +116.43% | -0.10%+116.44% | -0.10%
Prior 7-Day Avg 5.74% | 10.42%5.74% | 10.42%
Current vs 7-Day Avg +38.39% | -15.35%+38.39% | -15.35%
Prior 7-Day Eod 3.67% | 8.83%3.67% | 8.83%
Current vs 7-Day Eod +116.43% | -0.10%+116.44% | -0.10%
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 bearish flow with 61% put dollar volume ($106.3K). Unusually high activity with volume up 127% vs prior - elevated interest. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 32% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 5.1%, best 5.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.706.00$5.855.1%51.00121

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. 4 found (avg delta 0.78, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 212.704.40$3.5547.9%501.002.3K
$40.00Aug 215.706.00$5.855.1%51.00121
$35.00Aug 210.952.20$1.5879.1%490.562.3K
$35.00Sep 181.452.20$1.8341.0%10.56204

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.5K, top 581)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 180.400.80$0.6066.7%5810.25258
$40.00Sep 180.050.35$0.20150.0%510.11961
$35.00Aug 210.002.25$1.13199.1%420.44235
$35.00Sep 180.352.00$1.18139.8%240.45104
$42.50Aug 210.000.05$0.03166.7%140.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.200.40$0.3066.7%5770.132.3K
$37.50Aug 212.704.40$3.5547.9%501.002.3K
$35.00Aug 210.952.20$1.5879.1%490.562.3K
$32.50Sep 180.500.90$0.7057.1%420.29150
$32.50Aug 210.051.15$0.60183.3%220.283.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 208.3%, max 212.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 18118.5%38.0%212.2%66339
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 18118.5%38.0%212.2%502.5K
$32.50Aug 21Sep 18108.8%36.2%200.6%643.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.31, avg 3.13)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Sep 18$0.58$1.92$0.5844%3.31$35.58
$37.50$40.00Sep 18$0.40$2.10$0.4025%5.25$37.90
$35.00$37.50Aug 21$1.08$1.42$1.0844%1.31$36.08
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.50Aug 21$0.98$1.52$0.9856%1.55$34.02
$32.50$30.00Sep 18$0.40$2.10$0.4029%5.25$32.10
$35.00$32.50Sep 18$1.13$1.37$1.1356%1.21$33.87
$32.50$30.00Aug 21$0.50$2.00$0.5028%4.00$32.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.76, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$37.50Aug 21$1.08$1.08$1.4256%0.76$36.08
$37.50$40.00Sep 18$0.40$0.40$2.1075%0.19$37.90
$35.00$37.50Sep 18$0.58$0.58$1.9256%0.30$35.58
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Aug 21$0.50$0.50$2.0072%0.25$32.00
$32.50$30.00Sep 18$0.40$0.40$2.1071%0.19$32.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.05118.5%38.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.25118.5%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.94% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.13$1.58$2.71$32.29$37.717.94%
$35.00Sep 18$1.18$1.83$3.01$31.99$38.018.82%
$37.50Aug 21$0.05$3.55$3.60$33.90$41.1010.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.44% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$30.00Aug 21$0.05$0.10$0.15$29.85$37.65
$40.00$30.00Sep 18$0.20$0.30$0.50$29.50$40.50
$37.50$32.50Aug 21$0.05$0.60$0.65$31.85$38.15
$37.50$30.00Sep 18$0.60$0.30$0.90$29.10$38.40
$40.00$32.50Sep 18$0.20$0.70$0.90$31.60$40.90
$37.50$32.50Sep 18$0.60$0.70$1.30$31.20$38.80
$35.00$30.00Aug 21$1.13$0.10$1.23$28.77$36.23
$35.00$32.50Aug 21$1.13$0.60$1.73$30.77$36.73
$35.00$30.00Sep 18$1.18$0.30$1.48$28.52$36.48
$35.00$32.50Sep 18$1.18$0.70$1.88$30.62$36.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.47, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3238/40Sep 18$0.80$1.7046%0.47$31.70$38.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.58, cheapest $0.18)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Sep 18$0.18$2.3234%12.89
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Aug 21$0.33$2.1744%6.58
$32.50$35.00$37.50Aug 21$0.99$1.5172%1.53
$30.00$32.50$35.00Aug 21$0.48$2.0250%4.21
$30.00$32.50$35.00Sep 18$0.73$1.7743%2.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.25, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.02$2.48
$37.50$42.501:2Aug 21-$0.01$4.99
$37.50$40.001:2Sep 18$0.20$2.30
$35.00$37.501:2Aug 21$1.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$1.25$1.25
$37.50$35.001:2Aug 21$0.39$2.11
$35.00$32.501:2Aug 21$0.38$2.12
$35.00$32.501:2Sep 18$0.43$2.07
$32.50$30.001:2Sep 18$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.17%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$0.400.259.9%1.17%11.08%581258
$35.00Sep 18$0.350.452.6%1.03%3.60%24104

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 776
Total Puts 952
Put/Call Ratio 1.23
Net Difference -176

Prior's Put/Call Breakdown

Total Calls 271
Total Puts 491
Put/Call Ratio 1.81
Net Difference -220

Prior 7-Day Put/Call Summary

Total Calls 9,648
Total Puts 9,322
Average Put/Call Ratio 1.93
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