NEW Tour v251
MDLN
MEDLINE INC A
$41.73 +5.81%
$41.00 (-1.75%)🌙
as of 07/01 06:43 PM
(6/30 18:39) ◀
|
Wednesday, July 1, 2026 (6:43pm)
January 2026
|
▶ (7/2 18:42)
◀ 7/1 18:43 ▶

Option Volume

Detail
ℹ
Current (07/01) 1,190
Calls: 527 (44%)
Puts: 663 (56%)
Prior (06/30) 437
Calls: 112 (26%)
Puts: 325 (74%)
Current vs Prior +172.31%
Calls: +370.54% (Calls)
Puts: +104.00% (Puts)
Prior 7-Day Total 26,652
Calls: 2,440 (9%)
Puts: 24,212 (91%)
Prior 7-Day Average 3,807
Calls: 348 (9%)
Puts: 3,458 (91%)
Current vs Prior 7-Day Avg -68.75%
Calls: +51.19%
Puts: -80.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $297.5K
Calls: $158.4K (53%)
Puts: $139.1K (47%)
Prior (06/30) $46.9K
Calls: $15.7K (33%)
Puts: $31.2K (67%)
Current vs Prior +534.60%
Calls: +909.91%
Puts: +345.87%
Prior 7-Day Total $1.34M
Calls: $376.7K (28%)
Puts: $966.0K (72%)
Prior 7-Day Average $191.8K
Calls: $53.8K (28%)
Puts: $138.0K (72%)
Current vs Prior 7-Day Avg +55.10%
Calls: +194.38%
Puts: +0.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.26
Prior (06/30) 2.90
Current vs Prior -56.65%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg -41.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 30,049
Calls: 6,772 (23%)
Puts: 23,277 (77%)
Prior (06/30) 26,345
Calls: 5,202 (20%)
Puts: 21,143 (80%)
Current vs Prior +14.06%
Prior 7-Day Total 79,562
Calls: 39,386 (50%)
Puts: 40,176 (50%)
Prior 7-Day Average 11,366
Calls: 5,626 (50%)
Puts: 5,739 (50%)
Current vs Prior 7-Day Avg +164.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.67% | 13.97%
Prior 7.30% | 14.15%
Current vs Prior +5.01% | -1.25%
Prior 7-Day Avg 8.91% | 15.46%
Current vs 7-Day Avg -13.92% | -9.64%
Prior 7-Day Eod 7.30% | 14.15%
Current vs 7-Day Eod +5.01% | -1.25%
Sentiment BEARISH

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 31.67% | 33.53%
Calls: 37.94% | 41.33%
Puts: 25.40% | 25.72%
Current vs 7-Day Avg -32.12% | -47.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 535% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 172% vs prior - elevated interest. Bearish P/C ratio of 1.26 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 176.707.30$7.008.6%310.98268
PUTS (0)
No puts meet the criteria

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 0.84, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 176.707.30$7.008.6%310.98268
$40.00Jul 172.052.65$2.3525.5%1990.72744
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 174.607.10$5.8542.7%50.89--
$45.00Jul 173.204.40$3.8031.6%20.796

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 536, top 199)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 172.052.65$2.3525.5%1990.72744
$45.00Jul 170.400.50$0.4522.2%800.211.4K
$35.00Jul 176.707.30$7.008.6%310.98268
$42.50Jul 170.901.20$1.0528.6%110.4036
$47.50Jul 170.100.30$0.20100.0%60.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.500.80$0.6546.2%1390.31470
$35.00Jul 170.050.30$0.18138.9%600.0720.4K
$47.50Jul 174.607.10$5.8542.7%50.89--
$45.00Jul 173.204.40$3.8031.6%20.796
$30.00Jul 170.000.15$0.08187.5%10.03--

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. 6 found (best R:R 11.50, avg 5.57)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Jul 17$0.25$2.25$0.259.00$45.25
$42.50$45.00Jul 17$0.60$1.90$0.603.17$43.10
$40.00$42.50Jul 17$1.30$1.20$1.300.92$41.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Jul 17$0.20$2.30$0.2011.50$37.30
$40.00$37.50Jul 17$0.27$2.23$0.278.26$39.73
$45.00$40.00Jul 17$3.15$1.85$3.150.59$41.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 13.29, avg 2.66)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$4.65$4.65$0.3513.29$39.65
$40.00$42.50Jul 17$1.30$1.30$1.201.08$41.30
$42.50$45.00Jul 17$0.60$0.60$1.900.32$43.10
$45.00$47.50Jul 17$0.25$0.25$2.250.11$45.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$45.00Jul 17$2.05$2.05$0.454.56$45.45
$45.00$40.00Jul 17$3.15$3.15$1.851.70$41.85
$40.00$37.50Jul 17$0.27$0.27$2.230.12$39.73
$37.50$35.00Jul 17$0.20$0.20$2.300.09$37.30

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. 4 found (cheapest 7.19% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$2.35$0.65$3.00$37.00$43.007.19%
$45.00Jul 17$0.45$3.80$4.25$40.75$49.2510.18%
$47.50Jul 17$0.20$5.85$6.05$41.45$53.5514.50%
$35.00Jul 17$7.00$0.18$7.18$27.82$42.1817.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.79% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Jul 17$0.15$0.18$0.33$34.67$50.33
$47.50$35.00Jul 17$0.20$0.18$0.38$34.62$47.88
$50.00$37.50Jul 17$0.15$0.38$0.53$36.97$50.53
$47.50$37.50Jul 17$0.20$0.38$0.58$36.92$48.08
$45.00$35.00Jul 17$0.45$0.18$0.63$34.37$45.63
$50.00$40.00Jul 17$0.15$0.65$0.80$39.20$50.80
$45.00$37.50Jul 17$0.45$0.38$0.83$36.67$45.83
$47.50$40.00Jul 17$0.20$0.65$0.85$39.15$48.35
$45.00$40.00Jul 17$0.45$0.65$1.10$38.90$46.10
$42.50$35.00Jul 17$1.05$0.18$1.23$33.77$43.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.50, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/42Jul 17$1.50$1.001.50$36.00$41.50
38/4042/45Jul 17$0.87$1.630.53$39.13$43.37
35/3842/45Jul 17$0.80$1.700.47$36.70$43.30
38/4045/48Jul 17$0.52$1.980.26$39.48$45.52
35/3845/48Jul 17$0.45$2.050.22$37.05$45.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 34.71, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Jul 17$0.20$2.3011.50
$42.50$45.00$47.50Jul 17$0.35$2.156.14
$40.00$42.50$45.00Jul 17$0.70$1.802.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Jul 17$0.07$2.4334.71

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 $-0.10, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Jul 17-$0.10$2.40
$35.00$40.001:2Jul 17$2.30$2.70
$45.00$47.501:2Jul 17$0.05$2.45
$42.50$45.001:2Jul 17$0.15$2.35
$40.00$42.501:2Jul 17$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Jul 17-$0.11$2.39
$47.50$45.001:2Jul 17-$1.75$0.75
$35.00$30.001:2Jul 17$0.02$4.98
$45.00$40.001:2Jul 17$2.50$2.50
$37.50$35.001:2Jul 17$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.16%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Jul 17$0.900.401.9%2.16%4.00%1136
$45.00Jul 17$0.400.217.8%0.96%8.79%801.4K
$47.50Jul 17$0.100.1013.8%0.24%14.07%6--

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. 84 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 $35.00 07-17 call last traded $3.30 on 06/25 (now $6.70/$7.30) — try a limit near $6.70. Also watch the $40.00 02-19 call last traded $4.80 on 06/25 (now $6.80/$7.90) — try a limit near $6.80; the $40.00 08-21 call last traded $2.65 on 06/26 (now $3.50/$4.20) — try a limit near $3.50. Most tradeable put: the $45.00 07-17 put last traded $8.30 on 06/25 (now $3.20/$4.40) — try a limit near $3.80.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Jul 17$0.90$1.20$1.05--$0.63–$1.05$0.9036
$42.50Aug 21$1.20$3.20$2.20--$1.63–$2.20$1.2093
$40.00Jul 17$2.05$2.65$2.35$1.20 06/26$0.32–$2.35$2.05744
$40.00Aug 21$3.50$4.20$3.85$2.65 06/26$1.17–$3.85$3.50712
$40.00Nov 20$4.60$6.90$5.75$3.20 06/24$1.85–$5.75$4.60288
$40.00Jan 15$5.10$6.90$6.00$4.70 06/26$2.80–$6.00$5.10220
$40.00Feb 19$6.80$7.90$7.35$4.80 06/25$3.50–$7.35$6.8017
$40.00Jan 21$9.00$13.10$11.05$8.70 06/15$6.20–$11.05$9.00--
$45.00Jul 17$0.40$0.50$0.45$0.25 06/26$0.10–$0.45$0.401.4K
$45.00Aug 21$1.55$2.00$1.78$1.05 06/26$0.53–$1.78$1.551.0K
$45.00Nov 20$2.10$5.20$3.65$1.95 06/25$1.35–$3.65$2.10--
$45.00Jan 15$2.60$5.80$4.20$2.95 06/16$1.78–$4.20$2.95--
$45.00Feb 19$3.40$5.70$4.55$3.70 06/26$1.78–$4.55$3.70--
$45.00Jan 21$7.00$10.40$8.70$6.30 06/25$4.95–$8.70$7.00--
$35.00Jul 17$6.70$7.30$7.00$3.30 06/25$1.53–$7.00$6.70268
$35.00Aug 21$5.80$9.50$7.65$5.38 06/26$2.40–$7.65$5.80--
$35.00Nov 20$7.40$9.50$8.45$5.29 06/24$3.90–$8.45$7.40--
$35.00Jan 15$8.10$10.00$9.05$7.30 06/26$4.75–$9.05$8.10--
$35.00Jan 21$11.50$15.10$13.30$9.00 06/23$8.00–$13.30$11.50--
$50.00Jul 17$0.00$0.30$0.15$0.05 06/25$0.05–$0.98$0.05--
$50.00Aug 21$0.60$0.75$0.68$0.45 06/26$0.22–$0.68$0.601.8K
$50.00Nov 20$1.20$3.10$2.15$1.20 06/26$0.75–$2.15$1.20100
$50.00Jan 15$0.85$4.80$2.83$1.89 06/26$1.10–$2.83$1.89--
$50.00Feb 19$1.45$5.10$3.28$2.20 06/26$1.73–$3.28$2.20--
$50.00Jan 21$5.50$8.80$7.15$4.70 06/18$3.65–$7.15$5.50--
$30.00Jul 17$10.60$13.20$11.90$5.67 06/23$5.00–$11.90$10.60--
$30.00Aug 21$10.70$13.40$12.05$8.02 05/26$5.40–$12.05$10.70--
$30.00Nov 20$11.40$13.40$12.40$7.21 06/05$6.45–$12.40$11.40--
$30.00Jan 15$11.30$14.50$12.90$8.90 06/22$7.30–$12.90$11.3033
$30.00Jan 21$15.80$19.00$17.40$11.20 06/09$10.15–$17.40$15.80--
$55.00Aug 21$0.25$0.40$0.33$0.15 06/22$0.15–$0.38$0.25--
$55.00Nov 20$0.85$1.50$1.18$0.53 06/12$0.43–$1.18$0.85--
$55.00Feb 19$0.20$4.20$2.20$1.45 06/26$1.10–$2.20$1.45--
$55.00Jan 21$4.00$7.10$5.55$4.40 06/25$2.80–$5.55$4.40--
$25.00Jul 17$14.80$18.50$16.65$14.05 06/26$9.00–$16.65$14.80--
$25.00Aug 21$14.90$18.80$16.85$12.70 06/10$9.70–$16.85$14.90--
$25.00Jan 15$15.90$19.40$17.65$10.50 06/02$10.60–$17.65$15.90--
$25.00Jan 21$18.00$22.50$20.25$15.40 06/10$12.75–$20.25$18.00--
$60.00Aug 21$0.10$0.45$0.28$0.20 06/18$0.08–$0.63$0.20--
$60.00Jan 15$0.05$2.20$1.13$1.30 06/17$0.50–$1.38$1.13--
$60.00Jan 21$3.00$6.10$4.55$2.65 06/18$2.35–$4.55$3.00--
$22.50Aug 21$18.10$21.20$19.65$15.50 06/25$11.75–$19.65$18.10--
$22.50Jan 21$19.50$24.10$21.80$19.03 06/26$14.75–$21.80$19.50--
$20.00Jul 17$20.60$23.60$22.10$15.40 06/12$14.25–$22.10$20.60--
$20.00Aug 21$19.80$23.70$21.75$15.30 06/22$14.15–$21.75$19.80--
$20.00Nov 20$20.00$23.80$21.90$18.08 06/15$14.35–$21.90$20.00--
$20.00Jan 15$20.00$23.90$21.95$16.00 06/09$14.75–$21.95$20.00--
$20.00Jan 21$21.50$26.50$24.00$19.60 06/10$15.85–$24.00$21.50--
$65.00Aug 21$0.00$2.00$1.00$0.05 06/25$0.03–$1.10$0.05--
$65.00Jan 15$0.00$2.05$1.02$1.15 06/17$0.43–$1.15$1.02--
$65.00Jan 21$2.00$5.20$3.60$2.00 06/15$1.75–$3.60$2.00--
$70.00Jan 15$0.00$1.65$0.83$1.00 06/10$0.38–$1.27$0.83--
$70.00Jan 21$1.00$4.40$2.70$2.00 06/26$1.60–$2.70$2.00--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 17$0.50$0.80$0.65$4.41 06/24$0.65–$6.70$0.65470
$40.00Aug 21$1.80$2.15$1.98$5.50 06/23$1.98–$7.20$1.98--
$40.00Nov 20$2.95$4.10$3.53$6.00 06/24$3.53–$7.85$3.53--
$40.00Jan 15$3.70$4.40$4.05$7.00 05/21$4.05–$8.45$4.05--
$45.00Jul 17$3.20$4.40$3.80$8.30 06/25$3.80–$11.15$3.806
$45.00Aug 21$4.60$5.10$4.85$9.30 06/24$4.85–$11.65$4.85--
$45.00Nov 20$4.90$7.40$6.15$9.47 06/16$6.15–$11.90$6.15--
$45.00Jan 15$5.60$7.50$6.55$10.61 06/17$6.55–$12.05$6.55--
$35.00Jul 17$0.05$0.30$0.18$0.35 06/26$0.18–$2.78$0.1820.4K
$35.00Aug 21$0.55$0.80$0.68$1.25 06/26$0.68–$3.65$0.68--
$35.00Nov 20$1.35$2.15$1.75$3.21 06/24$1.75–$5.10$1.751.8K
$35.00Jan 15$1.40$2.70$2.05$3.00 05/22$2.05–$5.30$2.05--
$35.00Feb 19$0.50$4.00$2.25$4.55 06/18$2.25–$5.20$2.25--
$35.00Jan 21$3.90$6.60$5.25$5.80 06/26$5.25–$7.75$5.25--
$50.00Nov 20$8.30$11.00$9.65$13.62 06/16$9.65–$16.45$9.65--
$50.00Jan 21$11.30$13.70$12.50$17.50 06/03$12.50–$18.00$12.50--
$30.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.08–$1.55$0.08--
$30.00Aug 21$0.00$0.40$0.20$0.40 06/26$0.20–$1.85$0.20--
$30.00Nov 20$0.55$1.15$0.85$1.20 06/26$0.83–$2.55$0.85514
$30.00Jan 15$0.00$1.35$0.68$1.95 06/25$0.68–$3.10$0.68--
$30.00Jan 21$2.50$4.70$3.60$5.00 06/08$3.25–$5.23$3.60--
$55.00Jul 17$12.20$14.60$13.40$20.78 06/05$13.40–$21.45$13.40--
$55.00Jan 15$13.10$15.90$14.50$19.26 05/20$14.50–$21.35$14.50--
$25.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$0.35$0.03--
$25.00Aug 21$0.05$1.90$0.98$0.17 06/25$0.20–$0.98$0.17--
$25.00Nov 20$0.00$2.10$1.05$0.65 06/16$0.33–$1.08$0.65--
$25.00Jan 15$0.00$0.90$0.45$0.65 06/26$0.45–$1.65$0.45--
$25.00Jan 21$0.25$3.70$1.98$2.40 06/23$1.98–$3.28$1.98--
$22.50Aug 21$0.00$1.00$0.50$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--
$20.00Jul 17$0.00$0.05$0.03--$0.03–$0.03—--1

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 527
Total Puts 663
Put/Call Ratio 1.26
Net Difference -136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,440
Total Puts 24,212
Average Put/Call Ratio 2.16
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