NEW Tour v264
MDLN
MEDLINE INC A
$43.19 +3.50%
(7/1 18:43) ◀
|
Thursday, July 2, 2026 (6:42pm)
January 2026
|
▶ (7/6 18:42)
◀ 7/2 18:42 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,213
Calls: 827 (68%)
Puts: 386 (32%)
Prior (07/01) 1,190
Calls: 527 (44%)
Puts: 663 (56%)
Current vs Prior +1.93%
Calls: +56.93% (Calls)
Puts: -41.78% (Puts)
Prior 7-Day Total 27,500
Calls: 2,795 (10%)
Puts: 24,705 (90%)
Prior 7-Day Average 3,928
Calls: 399 (10%)
Puts: 3,529 (90%)
Current vs Prior 7-Day Avg -69.12%
Calls: +107.12%
Puts: -89.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $248.6K
Calls: $205.2K (83%)
Puts: $43.4K (17%)
Prior (07/01) $297.5K
Calls: $158.4K (53%)
Puts: $139.1K (47%)
Current vs Prior -16.45%
Calls: +29.53%
Puts: -68.81%
Prior 7-Day Total $1.59M
Calls: $521.5K (33%)
Puts: $1.07M (67%)
Prior 7-Day Average $227.3K
Calls: $74.5K (33%)
Puts: $152.8K (67%)
Current vs Prior 7-Day Avg +9.36%
Calls: +175.45%
Puts: -71.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.47
Prior (07/01) 1.26
Current vs Prior -62.90%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg -78.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 9,342
Calls: 6,797 (73%)
Puts: 2,545 (27%)
Prior (07/01) 30,049
Calls: 6,772 (23%)
Puts: 23,277 (77%)
Current vs Prior -68.91%
Prior 7-Day Total 101,821
Calls: 42,330 (42%)
Puts: 59,491 (58%)
Prior 7-Day Average 14,545
Calls: 6,047 (42%)
Puts: 8,498 (58%)
Current vs Prior 7-Day Avg -35.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.55% | 14.03%
Prior 7.67% | 13.97%
Current vs Prior -14.55% | +0.43%
Prior 7-Day Avg 8.65% | 15.07%
Current vs 7-Day Avg -24.21% | -6.87%
Prior 7-Day Eod 7.67% | 13.97%
Current vs 7-Day Eod -14.55% | +0.43%
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 27.62% | 29.46%
Calls: 34.85% | 34.56%
Puts: 20.38% | 24.37%
Current vs 7-Day Avg -22.15% | -39.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($205.2K) vs puts ($43.4K). Extreme bullish P/C ratio of 0.47 - heavy call buying (827 calls vs 386 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (6,797 calls vs 2,545 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4.9%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 178.008.40$8.204.9%71.00237
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. 3 found (avg delta 0.80, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 178.008.40$8.204.9%71.00237
$40.00Jul 173.004.90$3.9548.1%140.83826
$42.50Jul 171.451.95$1.7029.4%70.5742
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 186, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.450.75$0.6050.0%330.291.4K
$40.00Jul 173.004.90$3.9548.1%140.83826
$35.00Jul 178.008.40$8.204.9%71.00237
$42.50Jul 171.451.95$1.7029.4%70.5742
$50.00Jul 170.000.20$0.10200.0%20.06227
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.000.15$0.08187.5%760.04--
$40.00Jul 170.300.60$0.4566.7%410.20393
$42.50Jul 170.002.25$1.13199.1%50.44--
$37.50Jul 170.100.35$0.22113.6%10.10--

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. 5 found (best R:R 16.86, avg 7.94)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$50.00Jul 17$0.50$4.50$0.509.00$45.50
$42.50$45.00Jul 17$1.10$1.40$1.101.27$43.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Jul 17$0.14$2.36$0.1416.86$37.36
$40.00$37.50Jul 17$0.23$2.27$0.239.87$39.77
$42.50$40.00Jul 17$0.68$1.82$0.682.68$41.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 9.00, avg 2.30)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$2.25$2.25$0.259.00$42.25
$35.00$40.00Jul 17$4.25$4.25$0.755.67$39.25
$42.50$45.00Jul 17$1.10$1.10$1.400.79$43.60
$45.00$50.00Jul 17$0.50$0.50$4.500.11$45.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.68$0.68$1.820.37$41.82
$40.00$37.50Jul 17$0.23$0.23$2.270.10$39.77
$37.50$35.00Jul 17$0.14$0.14$2.360.06$37.36

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. 3 found (cheapest 6.55% of stock, avg 11.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Jul 17$1.70$1.13$2.83$39.67$45.336.55%
$40.00Jul 17$3.95$0.45$4.40$35.60$44.4010.19%
$35.00Jul 17$8.20$0.08$8.28$26.72$43.2819.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.74% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$37.50Jul 17$0.10$0.22$0.32$37.18$50.32
$50.00$40.00Jul 17$0.10$0.45$0.55$39.45$50.55
$45.00$37.50Jul 17$0.60$0.22$0.82$36.68$45.82
$45.00$40.00Jul 17$0.60$0.45$1.05$38.95$46.05
$50.00$42.50Jul 17$0.10$1.13$1.23$41.27$51.23
$45.00$42.50Jul 17$0.60$1.13$1.73$40.77$46.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 21.73, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/42Jul 17$2.39$0.1121.73$35.11$42.39
38/4042/45Jul 17$1.33$1.171.14$38.67$43.83
35/3842/45Jul 17$1.24$1.260.98$36.26$43.74
40/4245/50Jul 17$1.18$3.820.31$41.32$46.18
38/4045/50Jul 17$0.73$4.270.17$39.27$45.73
35/3845/50Jul 17$0.64$4.360.15$36.86$45.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 26.78, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$1.15$1.351.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Jul 17$0.09$2.4126.78
$37.50$40.00$42.50Jul 17$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $0.30, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Jul 17$0.30$4.70
$45.00$50.001:2Jul 17$0.40$4.60
$42.50$45.001:2Jul 17$0.50$2.00
$40.00$42.501:2Jul 17$0.55$1.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Jul 17$0.01$2.49
$37.50$35.001:2Jul 17$0.06$2.44
$42.50$40.001:2Jul 17$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.04%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Jul 17$0.450.294.2%1.04%5.23%331.4K

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. 83 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 $8.00/$8.40) — try a limit near $8.00. Also watch the $35.00 01-21 call last traded $9.00 on 06/23 (now $12.50/$15.40) — try a limit near $12.50; the $45.00 08-21 call last traded $1.05 on 06/26 (now $1.85/$2.50) — try a limit near $1.85. Most tradeable put: the $45.00 08-21 put last traded $9.30 on 06/24 (now $3.50/$4.30) — try a limit near $3.90.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Jul 17$1.45$1.95$1.70--$0.63–$1.70$1.4542
$42.50Nov 20$3.60$6.50$5.05--$5.05–$5.05—$3.601
$45.00Jul 17$0.45$0.75$0.60$0.25 06/26$0.10–$0.60$0.451.4K
$45.00Aug 21$1.85$2.50$2.17$1.05 06/26$0.53–$2.17$1.851.0K
$45.00Nov 20$2.60$5.70$4.15$1.95 06/25$1.35–$4.15$2.60--
$45.00Jan 15$3.30$6.20$4.75$2.95 06/16$1.78–$4.75$3.30--
$45.00Feb 19$3.50$7.20$5.35$3.70 06/26$1.78–$5.35$3.70--
$45.00Jan 21$8.00$10.70$9.35$6.30 06/25$4.95–$9.35$8.00--
$40.00Jul 17$3.00$4.90$3.95$1.20 06/26$0.32–$3.95$3.00826
$40.00Aug 21$3.80$6.10$4.95$2.65 06/26$1.17–$4.95$3.80714
$40.00Nov 20$5.10$7.60$6.35$3.20 06/24$2.20–$6.35$5.10293
$40.00Jan 15$6.10$9.00$7.55$4.70 06/26$2.80–$7.55$6.10190
$40.00Feb 19$6.00$8.90$7.45$4.80 06/25$3.50–$7.45$6.00--
$40.00Jan 21$10.50$13.20$11.85$8.70 06/15$6.20–$11.85$10.50--
$50.00Jul 17$0.00$0.20$0.10$0.05 06/25$0.05–$0.98$0.05227
$50.00Aug 21$0.05$1.20$0.63$0.45 06/26$0.22–$0.68$0.451.8K
$50.00Nov 20$1.40$3.30$2.35$1.20 06/26$0.75–$2.35$1.40--
$50.00Jan 15$2.20$4.70$3.45$1.89 06/26$1.10–$3.45$2.20--
$50.00Feb 19$1.80$5.10$3.45$2.20 06/26$1.73–$3.45$2.20--
$50.00Jan 21$6.00$9.30$7.65$4.70 06/18$3.65–$7.65$6.00--
$35.00Jul 17$8.00$8.40$8.20$3.30 06/25$1.53–$8.20$8.00237
$35.00Aug 21$7.80$9.10$8.45$5.38 06/26$2.40–$8.45$7.80--
$35.00Nov 20$8.30$11.10$9.70$5.29 06/24$3.90–$9.70$8.30--
$35.00Jan 15$8.60$11.50$10.05$7.30 06/26$4.75–$10.05$8.60--
$35.00Jan 21$12.50$15.40$13.95$9.00 06/23$8.00–$13.95$12.5012
$55.00Aug 21$0.20$0.70$0.45$0.15 06/22$0.15–$0.45$0.20--
$55.00Nov 20$1.40$1.75$1.58$0.53 06/12$0.43–$1.58$1.40--
$55.00Feb 19$1.15$3.80$2.47$1.45 06/26$1.10–$2.47$1.452
$55.00Jan 21$4.50$7.20$5.85$4.40 06/25$2.80–$5.85$4.50--
$30.00Jul 17$11.10$15.00$13.05$5.67 06/23$5.00–$13.05$11.10--
$30.00Aug 21$11.60$15.00$13.30$8.02 05/26$5.40–$13.30$11.60--
$30.00Nov 20$12.30$14.60$13.45$7.21 06/05$6.45–$13.45$12.30--
$30.00Jan 15$12.50$15.20$13.85$8.90 06/22$7.30–$13.85$12.50--
$30.00Jan 21$15.50$18.20$16.85$11.20 06/09$10.15–$17.40$15.50--
$60.00Aug 21$0.05$0.50$0.28$0.20 06/18$0.08–$0.63$0.20--
$60.00Jan 15$0.10$2.20$1.15$1.30 06/17$0.50–$1.38$1.15--
$60.00Jan 21$3.50$6.90$5.20$2.65 06/18$2.35–$5.20$3.50--
$25.00Jul 17$16.10$20.00$18.05$14.05 06/26$9.00–$18.05$16.10--
$25.00Aug 21$16.10$20.10$18.10$12.70 06/10$9.70–$18.10$16.10--
$25.00Jan 15$16.60$20.60$18.60$10.50 06/02$10.60–$18.60$16.60--
$25.00Jan 21$19.00$23.30$21.15$15.40 06/10$12.75–$21.15$19.00--
$22.50Aug 21$18.60$22.50$20.55$15.50 06/25$11.75–$20.55$18.60--
$22.50Jan 21$21.00$23.60$22.30$19.03 06/26$14.75–$22.30$21.00--
$65.00Aug 21$0.00$0.40$0.20$0.05 06/25$0.03–$1.10$0.05--
$65.00Jan 15$0.65$1.10$0.88$1.15 06/17$0.43–$1.15$0.88--
$65.00Jan 21$2.50$5.00$3.75$2.00 06/15$1.75–$3.75$2.50--
$20.00Jul 17$21.00$24.80$22.90$15.40 06/12$14.25–$22.90$21.00--
$20.00Aug 21$21.60$25.10$23.35$15.30 06/22$14.15–$23.35$21.60--
$20.00Nov 20$21.20$25.40$23.30$18.08 06/15$14.35–$23.30$21.20--
$20.00Jan 15$21.50$25.20$23.35$16.00 06/09$14.80–$23.35$21.50--
$20.00Jan 21$23.00$25.90$24.45$19.60 06/10$15.85–$24.45$23.00--
$70.00Jan 15$0.00$1.10$0.55$1.00 06/10$0.38–$1.27$0.55--
$70.00Jan 21$1.50$5.00$3.25$2.00 06/26$1.60–$3.25$2.00--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Jul 17$1.40$4.00$2.70$8.30 06/25$2.70–$11.15$2.70--
$45.00Aug 21$3.50$4.30$3.90$9.30 06/24$3.90–$11.65$3.901.2K
$45.00Nov 20$4.20$7.20$5.70$9.47 06/16$5.70–$11.80$5.701
$45.00Jan 15$4.90$7.80$6.35$10.61 06/17$6.35–$12.00$6.35--
$40.00Jul 17$0.30$0.60$0.45$4.41 06/24$0.45–$6.70$0.45393
$40.00Aug 21$1.10$1.75$1.43$5.50 06/23$1.43–$7.20$1.43211
$40.00Nov 20$1.90$4.00$2.95$6.00 06/24$2.95–$7.85$2.95--
$40.00Jan 15$2.25$4.70$3.48$7.00 05/21$3.48–$8.30$3.48--
$50.00Nov 20$7.70$10.40$9.05$13.62 06/16$9.05–$16.40$9.05--
$50.00Jan 21$10.50$14.30$12.40$17.50 06/03$12.40–$18.00$12.40--
$35.00Jul 17$0.00$0.15$0.08$0.35 06/26$0.08–$2.78$0.08--
$35.00Aug 21$0.55$0.70$0.63$1.25 06/26$0.63–$3.50$0.63702
$35.00Nov 20$0.95$1.95$1.45$3.21 06/24$1.45–$5.10$1.45--
$35.00Jan 15$1.20$2.65$1.92$3.00 05/22$1.92–$4.90$1.92--
$35.00Feb 19$1.40$3.10$2.25$4.55 06/18$2.25–$5.20$2.2520
$35.00Jan 21$3.50$6.30$4.90$5.80 06/26$4.90–$7.75$4.90--
$55.00Jul 17$10.50$13.90$12.20$20.78 06/05$12.20–$21.45$12.20--
$55.00Jan 15$12.30$14.90$13.60$19.26 05/20$13.60–$21.35$13.60--
$30.00Jul 17$0.00$0.10$0.05$0.10 06/26$0.05–$1.55$0.05--
$30.00Aug 21$0.05$0.80$0.43$0.40 06/26$0.20–$1.85$0.40--
$30.00Nov 20$0.25$0.85$0.55$1.20 06/26$0.55–$2.53$0.55--
$30.00Jan 15$0.00$1.95$0.98$1.95 06/25$0.68–$3.10$0.98--
$30.00Jan 21$0.50$4.20$2.35$5.00 06/08$2.35–$5.23$2.35--
$25.00Jul 17$0.00$0.30$0.15$0.05 06/25$0.03–$0.35$0.05--
$25.00Aug 21$0.05$2.00$1.02$0.17 06/25$0.20–$1.02$0.17--
$25.00Nov 20$0.00$1.70$0.85$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$0.00$3.50$1.75$2.40 06/23$1.75–$3.18$1.75--
$22.50Aug 21$0.00$0.75$0.38$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 827
Total Puts 386
Put/Call Ratio 0.47
Net Difference 441

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,795
Total Puts 24,705
Average Put/Call Ratio 2.20
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