NEW Tour v246
MDLN
MEDLINE INC A
$39.44 -0.43%
$39.70 (+0.66%)🌙
as of 06/30 06:39 PM
(6/29 18:43) ◀
|
Tuesday, June 30, 2026 (6:39pm)
January 2026
|
▶ (7/1 18:43)
◀ 6/30 18:39 ▶

Option Volume

Detail
ℹ
Current (06/30) 437
Calls: 112 (26%)
Puts: 325 (74%)
Prior (06/29) 21,359
Calls: 552 (3%)
Puts: 20,807 (97%)
Current vs Prior -97.95%
Calls: -79.71% (Calls)
Puts: -98.44% (Puts)
Prior 7-Day Total 27,156
Calls: 2,974 (11%)
Puts: 24,182 (89%)
Prior 7-Day Average 3,879
Calls: 424 (11%)
Puts: 3,454 (89%)
Current vs Prior 7-Day Avg -88.74%
Calls: -73.64%
Puts: -90.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $46.9K
Calls: $15.7K (33%)
Puts: $31.2K (67%)
Prior (06/29) $614.6K
Calls: $125.2K (20%)
Puts: $489.4K (80%)
Current vs Prior -92.37%
Calls: -87.47%
Puts: -93.63%
Prior 7-Day Total $1.43M
Calls: $454.7K (32%)
Puts: $975.6K (68%)
Prior 7-Day Average $204.3K
Calls: $65.0K (32%)
Puts: $139.4K (68%)
Current vs Prior 7-Day Avg -77.06%
Calls: -75.85%
Puts: -77.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 2.90
Prior (06/29) 37.69
Current vs Prior -92.30%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg +59.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 26,345
Calls: 5,202 (20%)
Puts: 21,143 (80%)
Prior (06/29) 12,827
Calls: 10,695 (83%)
Puts: 2,132 (17%)
Current vs Prior +105.39%
Prior 7-Day Total 63,919
Calls: 40,177 (63%)
Puts: 23,742 (37%)
Prior 7-Day Average 9,131
Calls: 5,739 (63%)
Puts: 3,391 (37%)
Current vs Prior 7-Day Avg +188.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.30% | 14.15%
Prior 8.15% | 15.17%
Current vs Prior -10.45% | -6.75%
Prior 7-Day Avg 9.43% | 15.93%
Current vs 7-Day Avg -22.54% | -11.17%
Prior 7-Day Eod 8.15% | 15.17%
Current vs 7-Day Eod -10.45% | -6.75%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.50% | 17.70%
Calls: 29.66% | 20.91%
Puts: 13.33% | 14.49%
Prior 21.50% | 17.70%
Calls: 29.66% | 20.91%
Puts: 13.33% | 14.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.85% | 35.66%
Calls: 36.51% | 44.68%
Puts: 29.19% | 26.64%
Current vs 7-Day Avg -34.55% | -50.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($31.2K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 98% vs prior. Extreme bearish P/C ratio of 2.90 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
💧 Low Volume

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 0.54, highest 0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 171.551.80$1.6814.9%290.54444

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 335, top 223)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 170.001.25$0.63198.4%340.262
$45.00Jul 170.150.20$0.1827.8%240.101.4K
$40.00Jul 171.051.35$1.2025.0%170.46742
$50.00Jul 170.000.65$0.33197.0%10.10226
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.200.40$0.3066.7%2230.1320.5K
$40.00Jul 171.551.80$1.6814.9%290.54444
$37.50Jul 170.200.95$0.57131.6%70.2763

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. 4 found (best R:R 8.26, avg 4.37)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Jul 17$0.45$2.05$0.454.56$42.95
$40.00$42.50Jul 17$0.57$1.93$0.573.39$40.57
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Jul 17$0.27$2.23$0.278.26$37.23
$40.00$37.50Jul 17$1.11$1.39$1.111.25$38.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.80, avg 0.36)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$0.57$0.57$1.930.30$40.57
$42.50$45.00Jul 17$0.45$0.45$2.050.22$42.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Jul 17$1.11$1.11$1.390.80$38.89
$37.50$35.00Jul 17$0.27$0.27$2.230.12$37.23

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 7.30% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.20$1.68$2.88$37.12$42.887.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.22% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$35.00Jul 17$0.18$0.30$0.48$34.52$45.48
$50.00$35.00Jul 17$0.33$0.30$0.63$34.37$50.63
$45.00$37.50Jul 17$0.18$0.57$0.75$36.75$45.75
$50.00$37.50Jul 17$0.33$0.57$0.90$36.60$50.90
$42.50$35.00Jul 17$0.63$0.30$0.93$34.07$43.43
$42.50$37.50Jul 17$0.63$0.57$1.20$36.30$43.70
$40.00$35.00Jul 17$1.20$0.30$1.50$33.50$41.50
$40.00$37.50Jul 17$1.20$0.57$1.77$35.73$41.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.66, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4042/45Jul 17$1.56$0.941.66$38.44$44.06
35/3840/42Jul 17$0.84$1.660.51$36.66$40.84
35/3842/45Jul 17$0.72$1.780.40$36.78$43.22

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

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.12$2.3819.83
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Jul 17$0.84$1.661.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.48, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Jul 17-$0.48$4.52
$40.00$42.501:2Jul 17-$0.06$2.44
$42.50$45.001:2Jul 17$0.27$2.23
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Jul 17-$0.03$2.47
$40.00$37.501:2Jul 17$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.66%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Jul 17$1.050.461.4%2.66%4.08%17742
$45.00Jul 17$0.150.1014.1%0.38%14.48%241.4K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 85 contracts (avg 939 vol/day, 81 traded recently)

MDLN averages only 939 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $40.00 08-21 call last traded $2.65 on 06/26 (now $2.35/$2.90) — try a limit near $2.63. Also watch the $40.00 07-17 call last traded $1.20 on 06/26 (now $1.05/$1.35) — try a limit near $1.20; the $45.00 07-17 call last traded $0.25 on 06/26 (now $0.15/$0.20) — try a limit near $0.18. Most tradeable put: the $40.00 07-17 put last traded $4.41 on 06/24 (now $1.55/$1.80) — try a limit near $1.68.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$1.05$1.35$1.20$1.20 06/26$0.32–$1.43$1.20742
$40.00Aug 21$2.35$2.90$2.63$2.65 06/26$1.05–$2.88$2.63708
$40.00Nov 20$4.00$4.90$4.45$3.20 06/24$1.85–$4.55$4.00--
$40.00Jan 15$4.00$6.40$5.20$4.70 06/26$2.75–$5.20$4.70220
$40.00Feb 19$5.20$7.00$6.10$4.80 06/25$3.50–$6.10$5.20--
$40.00Jan 21$7.60$11.80$9.70$8.70 06/15$6.20–$9.70$8.70--
$42.50Jul 17$0.00$1.25$0.63--$0.63–$0.63—--2
$42.50Aug 21$0.55$2.70$1.63--$1.63–$1.63—$0.5582
$35.00Jul 17$4.10$5.00$4.55$3.30 06/25$1.53–$5.10$4.10--
$35.00Aug 21$4.20$7.20$5.70$5.38 06/26$2.38–$5.95$5.38--
$35.00Nov 20$5.60$8.30$6.95$5.29 06/24$3.90–$7.05$5.60--
$35.00Jan 15$6.20$9.20$7.70$7.30 06/26$4.30–$8.60$7.30--
$35.00Jan 21$9.80$13.40$11.60$9.00 06/23$8.00–$12.15$9.80--
$45.00Jul 17$0.15$0.20$0.18$0.25 06/26$0.10–$0.45$0.181.4K
$45.00Aug 21$0.90$1.15$1.02$1.05 06/26$0.50–$1.25$1.02--
$45.00Nov 20$1.25$3.40$2.33$1.95 06/25$1.23–$2.73$1.95--
$45.00Jan 15$1.90$4.10$3.00$2.95 06/16$1.78–$3.20$2.95--
$45.00Feb 19$2.00$5.50$3.75$3.70 06/26$1.78–$3.98$3.70--
$45.00Jan 21$6.00$9.50$7.75$6.30 06/25$4.95–$7.75$6.30--
$30.00Jul 17$7.80$11.40$9.60$5.67 06/23$4.60–$10.10$7.80--
$30.00Aug 21$8.70$11.90$10.30$8.02 05/26$5.40–$10.30$8.70--
$30.00Nov 20$9.50$12.00$10.75$7.21 06/05$6.45–$10.85$9.50--
$30.00Jan 15$9.40$12.90$11.15$8.90 06/22$6.80–$11.45$9.40--
$30.00Jan 21$12.50$16.10$14.30$11.20 06/09$10.15–$14.30$12.50--
$50.00Jul 17$0.00$0.65$0.33$0.05 06/25$0.05–$0.98$0.05226
$50.00Aug 21$0.30$0.55$0.43$0.45 06/26$0.22–$0.50$0.431.8K
$50.00Nov 20$0.85$2.00$1.43$1.20 06/26$0.75–$1.88$1.20--
$50.00Jan 15$0.60$3.60$2.10$1.89 06/26$1.02–$2.40$1.89--
$50.00Feb 19$0.65$4.30$2.48$2.20 06/26$1.73–$2.60$2.20--
$50.00Jan 21$4.40$7.90$6.15$4.70 06/18$3.65–$6.25$4.70--
$25.00Jul 17$13.00$16.40$14.70$14.05 06/26$8.95–$14.85$14.05--
$25.00Aug 21$13.30$16.50$14.90$12.70 06/10$9.15–$15.00$13.30--
$25.00Jan 15$13.80$16.60$15.20$10.50 06/02$10.55–$15.50$13.80--
$25.00Jan 21$15.50$20.50$18.00$15.40 06/10$12.75–$18.25$15.50--
$55.00Aug 21$0.10$0.35$0.22$0.15 06/22$0.15–$0.40$0.15--
$55.00Nov 20$0.00$1.50$0.75$0.53 06/12$0.43–$1.10$0.53--
$55.00Feb 19$0.50$3.00$1.75$1.45 06/26$1.10–$1.75$1.45--
$55.00Jan 21$3.10$6.10$4.60$4.40 06/25$2.80–$5.15$4.40--
$22.50Aug 21$15.10$19.00$17.05$15.50 06/25$11.45–$17.20$15.50--
$22.50Jan 21$17.50$22.50$20.00$19.03 06/26$14.25–$20.00$19.03--
$20.00Jul 17$18.00$21.30$19.65$15.40 06/12$13.55–$19.70$18.00--
$20.00Aug 21$18.10$21.60$19.85$15.30 06/22$14.15–$19.85$18.10--
$20.00Nov 20$17.70$21.60$19.65$18.08 06/15$14.30–$19.95$18.08--
$20.00Jan 15$18.00$21.90$19.95$16.00 06/09$14.50–$20.00$18.00--
$20.00Jan 21$19.50$24.00$21.75$19.60 06/10$15.85–$22.00$19.60--
$60.00Aug 21$0.05$0.70$0.38$0.20 06/18$0.08–$0.63$0.20--
$60.00Jan 15$0.00$1.00$0.50$1.30 06/17$0.50–$1.38$0.50--
$60.00Jan 21$2.00$5.90$3.95$2.65 06/18$2.35–$4.15$2.65--
$65.00Aug 21$0.00$0.05$0.03$0.05 06/25$0.03–$1.10$0.03--
$65.00Jan 15$0.00$2.15$1.08$1.15 06/17$0.43–$1.28$1.08--
$65.00Jan 21$1.00$5.10$3.05$2.00 06/15$1.75–$3.08$2.00--
$70.00Jan 15$0.00$1.95$0.98$1.00 06/10$0.38–$1.27$0.98--
$70.00Jan 21$1.10$4.30$2.70$2.00 06/26$1.60–$2.70$2.00--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$1.55$1.80$1.68$4.41 06/24$1.68–$7.40$1.68444
$40.00Aug 21$2.70$3.20$2.95$5.50 06/23$2.95–$7.30$2.95176
$40.00Nov 20$3.80$5.70$4.75$6.00 06/24$3.90–$8.45$4.75--
$40.00Jan 15$3.40$6.70$5.05$7.00 05/21$4.20–$8.45$5.05--
$37.50Jul 17$0.20$0.95$0.57--$0.57–$0.57—$0.2063
$37.50Aug 21$1.65$2.95$2.30--$2.30–$2.30—$1.651
$35.00Jul 17$0.20$0.40$0.30$0.35 06/26$0.20–$3.15$0.3020.5K
$35.00Aug 21$0.80$1.40$1.10$1.25 06/26$0.80–$3.80$1.10--
$35.00Nov 20$1.10$2.55$1.83$3.21 06/24$1.83–$5.10$1.83--
$35.00Jan 15$1.40$4.20$2.80$3.00 05/22$2.28–$5.30$2.80--
$35.00Feb 19$1.70$4.60$3.15$4.55 06/18$2.47–$5.20$3.15--
$35.00Jan 21$3.60$8.00$5.80$5.80 06/26$5.45–$8.40$5.80--
$45.00Jul 17$4.80$6.90$5.85$8.30 06/25$5.60–$11.35$5.85--
$45.00Aug 21$6.20$6.60$6.40$9.30 06/24$6.40–$12.25$6.40--
$45.00Nov 20$6.80$9.40$8.10$9.47 06/16$7.85–$12.60$8.10--
$45.00Jan 15$6.60$9.60$8.10$10.61 06/17$8.10–$12.15$8.10--
$30.00Jul 17$0.00$0.20$0.10$0.10 06/26$0.10–$1.55$0.10--
$30.00Aug 21$0.00$0.80$0.40$0.40 06/26$0.40–$1.85$0.40--
$30.00Nov 20$0.05$1.95$1.00$1.20 06/26$0.83–$2.60$1.00--
$30.00Jan 15$0.15$2.15$1.15$1.95 06/25$1.15–$3.10$1.15--
$30.00Jan 21$1.65$6.00$3.83$5.00 06/08$3.25–$5.75$3.83--
$50.00Nov 20$10.30$12.90$11.60$13.62 06/16$11.50–$16.45$11.60--
$50.00Jan 21$13.90$14.70$14.30$17.50 06/03$14.30–$18.75$14.30--
$25.00Jul 17$0.00$0.30$0.15$0.05 06/25$0.05–$0.68$0.05--
$25.00Aug 21$0.05$0.90$0.48$0.17 06/25$0.20–$0.90$0.17--
$25.00Nov 20$0.05$1.05$0.55$0.65 06/16$0.33–$1.08$0.55--
$25.00Jan 15$0.15$1.00$0.57$0.65 06/26$0.53–$1.65$0.57--
$25.00Jan 21$0.30$4.50$2.40$2.40 06/23$2.03–$3.78$2.40--
$55.00Jul 17$14.20$17.60$15.90$20.78 06/05$15.15–$21.70$15.90--
$55.00Jan 15$14.30$17.90$16.10$19.26 05/20$16.10–$21.75$16.10--
$22.50Aug 21$0.00$0.60$0.30$0.05 06/26$0.10–$0.70$0.05--
$20.00Jan 21$0.00$2.65$1.33$1.10 06/23$1.25–$2.50$1.10--

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 112
Total Puts 325
Put/Call Ratio 2.90
Net Difference -213

Prior's Put/Call Breakdown

Total Calls 552
Total Puts 20,807
Put/Call Ratio 37.69
Net Difference -20,255

Prior 7-Day Put/Call Summary

Total Calls 2,974
Total Puts 24,182
Average Put/Call Ratio 1.81
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