Tour v526
MDLN
MEDLINE INC A
$32.58 -3.92%
$32.87 (+0.88%)🌙
as of 08/20 06:47 PM
(8/19 18:44) ◀
|
Thursday, August 20, 2026 (6:47pm)
January 2026
|
▶ (8/21 18:48)
◀ 8/20 18:47 ▶

Option Volume

Detail
ℹ
Current (08/20) 14,145
Calls: 1,185 (8%)
Puts: 12,960 (92%)
Prior (08/19) 692
Calls: 531 (77%)
Puts: 161 (23%)
Current vs Prior +1944.08%
Calls: +123.16% (Calls)
Puts: +7949.69% (Puts)
Prior 7-Day Total 6,364
Calls: 2,980 (47%)
Puts: 3,384 (53%)
Prior 7-Day Average 909
Calls: 425 (47%)
Puts: 483 (53%)
Current vs Prior 7-Day Avg +1455.86%
Calls: +178.36%
Puts: +2580.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $7.02M
Calls: $78.0K (1%)
Puts: $6.94M (99%)
Prior (08/19) $97.5K
Calls: $67.1K (69%)
Puts: $30.4K (31%)
Current vs Prior +7099.82%
Calls: +16.29%
Puts: +22724.39%
Prior 7-Day Total $1.04M
Calls: $655.2K (63%)
Puts: $385.5K (37%)
Prior 7-Day Average $148.7K
Calls: $93.6K (63%)
Puts: $55.1K (37%)
Current vs Prior 7-Day Avg +4621.65%
Calls: -16.65%
Puts: +12503.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 10.94
Prior (08/19) 0.30
Current vs Prior +3507.08%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +693.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 16,715
Calls: 4,922 (29%)
Puts: 11,793 (71%)
Prior (08/19) 8,045
Calls: 4,802 (60%)
Puts: 3,243 (40%)
Current vs Prior +107.77%
Prior 7-Day Total 96,382
Calls: 41,218 (43%)
Puts: 55,164 (57%)
Prior 7-Day Average 13,768
Calls: 5,888 (43%)
Puts: 7,880 (57%)
Current vs Prior 7-Day Avg +21.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.02% | 8.59%4.02% | 8.59%
Prior 4.42% | 7.99%4.42% | 7.99%
Current vs Prior -9.10% | +7.54%-9.10% | +7.54%
Prior 7-Day Avg 5.08% | 9.63%5.08% | 9.63%
Current vs 7-Day Avg -20.90% | -10.72%-20.90% | -10.72%
Prior 7-Day Eod 4.42% | 7.99%4.42% | 7.99%
Current vs 7-Day Eod -9.10% | +7.54%-9.10% | +7.54%
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 bearish conviction with 99% of dollar volume in puts ($6.94M) vs calls ($78.0K). Massive premium surge with dollar volume up 7100% vs prior. Dollar volume significantly above 7-day average (4622% higher). Unusually high activity with volume up 1944% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 4.0%, best 4.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 217.307.60$7.454.0%3920.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 180.250.30$0.2817.9%6100.14737
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.78, highest 0.97)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 180.702.10$1.40100.0%10.5110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 217.307.60$7.454.0%3920.97--
$37.50Aug 213.905.10$4.5026.7%3.9K0.96--
$35.00Aug 211.503.80$2.6586.8%570.922.3K
$35.00Sep 181.603.20$2.4066.7%5110.74206
$32.50Aug 210.051.50$0.78185.9%2.5K0.553.1K

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 9.4K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 180.250.30$0.2817.9%6100.14737
$35.00Aug 210.000.10$0.05200.0%2670.07265
$40.00Sep 180.000.15$0.08187.5%150.05955
$35.00Sep 180.001.05$0.53198.1%110.26240
$32.50Aug 210.300.75$0.5384.9%20.474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 213.905.10$4.5026.7%3.9K0.96--
$32.50Aug 210.051.50$0.78185.9%2.5K0.553.1K
$30.00Sep 180.350.50$0.4334.9%5850.212.8K
$32.50Sep 181.301.50$1.4014.3%5160.49222
$35.00Sep 181.603.20$2.4066.7%5110.74206

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 260.2%, max 496.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 21Sep 1895.8%39.6%142.1%314
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 18219.1%36.7%496.4%5932.8K
$32.50Aug 21Sep 1895.8%39.6%142.1%3.0K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 1.50, avg 7.11)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Sep 18$0.25$2.25$0.2526%9.00$35.25
$32.50$35.00Sep 18$0.87$1.63$0.8751%1.87$33.37
$37.50$40.00Sep 18$0.20$2.30$0.2014%11.50$37.70
$32.50$35.00Aug 21$0.48$2.02$0.4848%4.21$32.98
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.50Sep 18$1.00$1.50$1.0074%1.50$34.00
$32.50$30.00Aug 21$0.25$2.25$0.2555%9.00$32.25
$30.00$27.50Sep 18$0.13$2.37$0.1321%18.23$29.87
$32.50$30.00Sep 18$0.97$1.53$0.9749%1.58$31.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.63, avg 0.20)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$40.00Sep 18$0.20$0.20$2.3086%0.09$37.70
$35.00$37.50Sep 18$0.25$0.25$2.2574%0.11$35.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Sep 18$0.97$0.97$1.5351%0.63$31.53
$30.00$27.50Sep 18$0.13$0.13$2.3779%0.05$29.87
$32.50$30.00Aug 21$0.25$0.25$2.2545%0.11$32.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.74, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.8795.8%39.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.6295.8%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.02% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Aug 21$0.53$0.78$1.31$31.19$33.814.02%
$35.00Aug 21$0.05$2.65$2.70$32.30$37.708.29%
$32.50Sep 18$1.40$1.40$2.80$29.70$35.308.59%
$35.00Sep 18$0.53$2.40$2.93$32.07$37.938.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.78% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$27.50Sep 18$0.28$0.30$0.58$26.92$38.08
$35.00$30.00Aug 21$0.05$0.53$0.58$29.42$35.58
$37.50$30.00Sep 18$0.28$0.43$0.71$29.29$38.21
$35.00$27.50Sep 18$0.53$0.30$0.83$26.67$35.83
$35.00$30.00Sep 18$0.53$0.43$0.96$29.04$35.96
$32.50$30.00Aug 21$0.53$0.53$1.06$28.94$33.56
$35.00$32.50Sep 18$0.53$1.40$1.93$30.57$36.93
$37.50$32.50Sep 18$0.28$1.40$1.68$30.82$39.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.15, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/3038/40Sep 18$0.33$2.1765%0.15$29.67$37.83
28/3035/38Sep 18$0.38$2.1253%0.18$29.62$35.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 4.43, cheapest $0.46)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Aug 21$0.46$2.0445%4.43
$32.50$35.00$37.50Sep 18$0.62$1.8838%3.03
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Aug 21$1.62$0.8869%0.54
$27.50$30.00$32.50Sep 18$0.84$1.6637%1.98
$35.00$37.50$40.00Aug 21$1.10$1.405%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.80, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.03$2.47
$35.00$37.501:2Aug 21-$0.01$2.49
$32.50$35.001:2Sep 18$0.34$2.16
$37.50$40.001:2Sep 18$0.12$2.38
$32.50$35.001:2Aug 21$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.80$1.70
$35.00$32.501:2Sep 18-$0.40$2.10
$40.00$37.501:2Aug 21-$1.55$0.95
$32.50$30.001:2Aug 21-$0.28$2.22
$30.00$27.501:2Sep 18-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.77%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$0.250.1415.1%0.77%15.87%610737

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 1,185
Total Puts 12,960
Put/Call Ratio 10.94
Net Difference -11,775

Prior's Put/Call Breakdown

Total Calls 531
Total Puts 161
Put/Call Ratio 0.30
Net Difference 370

Prior 7-Day Put/Call Summary

Total Calls 2,980
Total Puts 3,384
Average Put/Call Ratio 1.38
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