MDLN - Options Database

MDLN

MEDLINE INC A

$34.26 +5.16%

$34.08 (-0.53%)🌙

as of 08/21 06:48 PM

(8/20 18:47) ◀

Friday, August 21, 2026 (6:48pm)

▶ (8/25 18:46)

◀ 8/21 18:48 ▶

Option Volume

Detail

ℹ

Current (08/21) 3,825

Calls: 2,881 (75%)

Puts: 944 (25%)

Prior (08/20) 14,145

Calls: 1,185 (8%)

Puts: 12,960 (92%)

Current vs Prior -72.96%

Calls: +143.12% (Calls)

Puts: -92.72% (Puts)

Prior 7-Day Total 19,986

Calls: 3,698 (19%)

Puts: 16,288 (81%)

Prior 7-Day Average 2,855

Calls: 528 (19%)

Puts: 2,326 (81%)

Current vs Prior 7-Day Avg +33.97%

Calls: +445.35%

Puts: -59.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $534.6K

Calls: $378.0K (71%)

Puts: $156.6K (29%)

Prior (08/20) $7.02M

Calls: $78.0K (1%)

Puts: $6.94M (99%)

Current vs Prior -92.38%

Calls: +384.56%

Puts: -97.74%

Prior 7-Day Total $7.88M

Calls: $559.4K (7%)

Puts: $7.32M (93%)

Prior 7-Day Average $1.13M

Calls: $79.9K (7%)

Puts: $1.05M (93%)

Current vs Prior 7-Day Avg -52.52%

Calls: +372.99%

Puts: -85.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.33

Prior (08/20) 10.94

Current vs Prior -97.00%

Prior 7-Day Average 2.07

Current vs Prior 7-Day Avg -84.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 17,355

Calls: 8,242 (47%)

Puts: 9,113 (53%)

Prior (08/20) 16,715

Calls: 4,922 (29%)

Puts: 11,793 (71%)

Current vs Prior +3.83%

Prior 7-Day Total 100,230

Calls: 36,054 (36%)

Puts: 64,176 (64%)

Prior 7-Day Average 14,318

Calls: 5,150 (36%)

Puts: 9,168 (64%)

Current vs Prior 7-Day Avg +21.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.99% | 9.28%4.99% | 9.28%

Prior 4.02% | 8.59%4.02% | 8.59%

Current vs Prior +130.84% | +64.72%+24.13% | +8.00%

Prior 7-Day Avg 4.97% | 9.30%4.97% | 9.30%

Current vs 7-Day Avg +86.65% | +52.21%+0.37% | -0.20%

Prior 7-Day Eod 4.02% | 8.59%4.02% | 8.59%

Current vs 7-Day Eod +130.84% | +64.72%+24.13% | +8.00%

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 71% call dollar volume ($378.0K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (2,881 calls vs 944 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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

🎯

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. 7 found (avg delta 0.74, highest 0.87)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	7.10	10.90	$9.00	42.2%	5	0.87	5
$32.50	Aug 21	0.50	3.60	$2.05	151.2%	5	0.85	6
$32.50	Sep 18	2.35	3.80	$3.08	47.1%	3	0.71	11

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	2.40	3.40	$2.90	34.5%	1	0.80	--
$37.50	Sep 18	3.50	3.90	$3.70	10.8%	1	0.78	--
$35.00	Aug 21	0.50	1.85	$1.18	114.4%	135	0.63	2.3K
$35.00	Sep 18	1.70	2.00	$1.85	16.2%	593	0.54	717

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 3.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.25	1.40	$1.33	11.3%	2.4K	0.46	244
$37.50	Sep 18	0.20	0.75	$0.48	114.6%	213	0.23	1.3K
$35.00	Aug 21	0.00	1.05	$0.53	198.1%	65	0.37	316
$40.00	Sep 18	0.15	0.30	$0.22	68.2%	7	0.12	965
$25.00	Aug 21	7.10	10.90	$9.00	42.2%	5	0.87	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.70	2.00	$1.85	16.2%	593	0.54	717
$35.00	Aug 21	0.50	1.85	$1.18	114.4%	135	0.63	2.3K
$32.50	Sep 18	0.40	1.20	$0.80	100.0%	36	0.30	729
$32.50	Aug 21	0.00	0.30	$0.15	200.0%	4	0.16	2.1K
$30.00	Aug 21	0.00	0.05	$0.03	166.7%	2	0.03	--

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 2022.7%, max 3341.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Aug 21	Sep 18	1360.8%	39.5%	3341.8%	214	3.9K
$35.00	Aug 21	Sep 18	825.4%	42.3%	1850.8%	2.4K	560
$32.50	Aug 21	Sep 18	693.0%	42.4%	1535.1%	8	17

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Aug 21	Sep 18	825.4%	42.3%	1850.8%	728	3.0K
$32.50	Aug 21	Sep 18	693.0%	42.4%	1535.1%	40	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 15.67, avg 6.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Aug 21	$0.15	$2.35	$0.15	37%	15.67	$35.15
$32.50	$35.00	Aug 21	$1.52	$0.98	$1.52	85%	0.64	$34.02
$37.50	$40.00	Sep 18	$0.26	$2.24	$0.26	23%	8.62	$37.76
$35.00	$37.50	Sep 18	$0.85	$1.65	$0.85	46%	1.94	$35.85
$37.50	$40.00	Aug 21	$0.35	$2.15	$0.35	20%	6.14	$37.85

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Aug 21	$0.12	$2.38	$0.12	16%	19.83	$32.38
$35.00	$32.50	Sep 18	$1.05	$1.45	$1.05	54%	1.38	$33.95
$32.50	$30.00	Sep 18	$0.52	$1.98	$0.52	30%	3.81	$31.98
$35.00	$32.50	Aug 21	$1.03	$1.47	$1.03	63%	1.43	$33.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.16, avg 0.19)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$40.00	Aug 21	$0.35	$0.35	$2.15	80%	0.16	$37.85
$35.00	$37.50	Sep 18	$0.85	$0.85	$1.65	54%	0.52	$35.85
$37.50	$40.00	Sep 18	$0.26	$0.26	$2.24	77%	0.12	$37.76
$35.00	$37.50	Aug 21	$0.15	$0.15	$2.35	63%	0.06	$35.15

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Sep 18	$0.52	$0.52	$1.98	70%	0.26	$31.98
$32.50	$30.00	Aug 21	$0.12	$0.12	$2.38	84%	0.05	$32.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.74, cheapest $0.67)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Aug 21	Sep 18	$0.80	825.4%	42.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Aug 21	Sep 18	$0.67	825.4%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.99% of stock, avg 8.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Aug 21	$0.53	$1.18	$1.71	$33.29	$36.71	4.99%
$32.50	Aug 21	$2.05	$0.15	$2.20	$30.30	$34.70	6.42%
$35.00	Sep 18	$1.33	$1.85	$3.18	$31.82	$38.18	9.28%
$37.50	Aug 21	$0.38	$2.90	$3.28	$34.22	$40.78	9.57%
$32.50	Sep 18	$3.08	$0.80	$3.88	$28.62	$36.38	11.33%
$37.50	Sep 18	$0.48	$3.70	$4.18	$33.32	$41.68	12.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.46% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$30.00	Sep 18	$0.22	$0.28	$0.50	$29.50	$40.50
$37.50	$32.50	Aug 21	$0.38	$0.15	$0.53	$31.97	$38.03
$37.50	$30.00	Sep 18	$0.48	$0.28	$0.76	$29.24	$38.26
$35.00	$32.50	Aug 21	$0.53	$0.15	$0.68	$31.82	$35.68
$40.00	$32.50	Sep 18	$0.22	$0.80	$1.02	$31.48	$41.02
$37.50	$32.50	Sep 18	$0.48	$0.80	$1.28	$31.22	$38.78
$35.00	$30.00	Sep 18	$1.33	$0.28	$1.61	$28.39	$36.61
$35.00	$32.50	Sep 18	$1.33	$0.80	$2.13	$30.37	$37.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.23, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/32	38/40	Aug 21	$0.47	$2.03	64%	0.23	$32.03	$37.97
30/32	38/40	Sep 18	$0.78	$1.72	47%	0.45	$31.72	$38.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.62, cheapest $0.53)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Sep 18	$0.59	$1.91	35%	3.24
$32.50	$35.00	$37.50	Sep 18	$0.90	$1.60	48%	1.78
$32.50	$35.00	$37.50	Aug 21	$1.37	$1.13	65%	0.82

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Aug 21	$0.69	$1.81	64%	2.62
$30.00	$32.50	$35.00	Aug 21	$0.91	$1.59	60%	1.75
$30.00	$32.50	$35.00	Sep 18	$0.53	$1.97	42%	3.72
$32.50	$35.00	$37.50	Sep 18	$0.80	$1.70	48%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 2 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Aug 21	-$0.23	$2.27
$25.00	$32.50	1:2	Aug 21	$4.90	$2.60
$32.50	$35.00	1:2	Sep 18	$0.42	$2.08
$32.50	$35.00	1:2	Aug 21	$0.99	$1.51
$35.00	$37.50	1:2	Sep 18	$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Sep 18	$0.00	$2.50
$37.50	$35.00	1:2	Aug 21	$0.54	$1.96
$35.00	$32.50	1:2	Sep 18	$0.25	$2.25
$32.50	$30.00	1:2	Sep 18	$0.24	$2.26
$32.50	$30.00	1:2	Aug 21	$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.65%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Sep 18	$1.25	0.46	2.2%	3.65%	5.81%	2.4K	244
$37.50	Sep 18	$0.20	0.23	9.5%	0.58%	10.04%	213	1.3K
$40.00	Sep 18	$0.15	0.12	16.8%	0.44%	17.19%	7	965

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 2,881

Total Puts 944

Put/Call Ratio 0.33

Net Difference 1,937

Prior's Put/Call Breakdown

Total Calls 1,185

Total Puts 12,960

Put/Call Ratio 10.94

Net Difference -11,775

Prior 7-Day Put/Call Summary

Total Calls 3,698

Total Puts 16,288

Average Put/Call Ratio 2.07

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...

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