Tour v528
MDLN
MEDLINE INC Class A
$34.98 -0.26%
$34.69 (-0.83%)🌙
as of 09/29 06:42 PM
(9/28 03:28) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:17)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 542
Calls: 55 (10%)
Puts: 487 (90%)
Prior (09/28) --
Calls: 327 (86%)
Puts: 52 (14%)
Current vs Prior +0.00%
Calls: -83.18% (Calls)
Puts: +836.54% (Puts)
Prior 7-Day Total 6,998
Calls: 1,915 (27%)
Puts: 5,083 (73%)
Prior 7-Day Average 1,166
Calls: 273 (27%)
Puts: 726 (73%)
Current vs Prior 7-Day Avg -53.53%
Calls: -79.90%
Puts: -32.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $83.3K
Calls: $11.2K (13%)
Puts: $72.1K (87%)
Prior (09/28) --
Calls: $12.5K (64%)
Puts: $7.1K (36%)
Current vs Prior +0.00%
Calls: -10.27%
Puts: +911.14%
Prior 7-Day Total $607.0K
Calls: $151.5K (25%)
Puts: $455.5K (75%)
Prior 7-Day Average $101.2K
Calls: $21.6K (25%)
Puts: $65.1K (75%)
Current vs Prior 7-Day Avg -17.64%
Calls: -48.31%
Puts: +10.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 8.85
Prior (09/28) 1.00
Current vs Prior +785.45%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +700.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 6,122
Calls: 3,950 (65%)
Puts: 2,172 (35%)
Prior (09/28) 11,871
Calls: 5,467 (46%)
Puts: 6,404 (54%)
Current vs Prior -48.43%
Prior 7-Day Total 80,024
Calls: 30,913 (39%)
Puts: 49,111 (61%)
Prior 7-Day Average 11,432
Calls: 4,416 (39%)
Puts: 7,015 (61%)
Current vs Prior 7-Day Avg -46.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.35% | 14.61%
Prior 7.90% | 15.48%
Current vs Prior +5.69% | -5.65%
Prior 7-Day Avg 7.45% | 14.23%
Current vs 7-Day Avg +12.09% | +2.67%
Prior 7-Day Eod 7.90% | 15.48%
Current vs 7-Day Eod +5.69% | -5.65%
Sentiment BEARISH

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 87% of dollar volume in puts ($72.1K) vs calls ($11.2K). Extreme bearish P/C ratio of 8.85 - heavy put buying. P/C ratio rising 785% - increased hedging/bearish positioning. Call-heavy open interest (3,950 calls vs 2,172 puts) suggests bullish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

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. 1 found (avg delta 0.52, highest 0.52)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 161.152.15$1.6560.6%2120.52145

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 414, top 212)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 160.302.25$1.27153.5%70.482.3K
$37.50Oct 160.050.65$0.35171.4%30.20525
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 161.152.15$1.6560.6%2120.52145
$32.50Oct 160.451.00$0.7375.3%1920.271.6K

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. 2 found (best R:R 1.72, avg 1.72)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Oct 16$0.92$1.58$0.9248%1.72$35.92
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.50Oct 16$0.92$1.58$0.9252%1.72$34.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.58, avg 0.58)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$37.50Oct 16$0.92$0.92$1.5852%0.58$35.92
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.35% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Oct 16$1.27$1.65$2.92$32.08$37.928.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.09% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$32.50Oct 16$0.35$0.73$1.08$31.42$38.58
$35.00$32.50Oct 16$1.27$0.73$2.00$30.50$37.00

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $0.19, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Oct 16$0.57$1.93
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Oct 16$0.19$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.86%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Oct 16$0.300.480.1%0.86%0.91%72.3K

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 55
Total Puts 487
Put/Call Ratio 8.85
Net Difference -432

Prior's Put/Call Breakdown

Total Calls 327
Total Puts 52
Put/Call Ratio 1.00
Net Difference 275

Prior 7-Day Put/Call Summary

Total Calls 1,915
Total Puts 5,083
Average Put/Call Ratio 1.11
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