MDLN - Options Database

MDLN

MEDLINE INC A

$43.01 +0.61%

$42.61 (-0.93%)🌙

as of 07/07 06:45 PM

(7/6 18:42) ◀

Tuesday, July 7, 2026 (6:45pm)

▶ (7/8 18:46)

◀ 7/7 18:45 ▶

Option Volume

Detail

ℹ

Current (07/07) 198

Calls: 150 (76%)

Puts: 48 (24%)

Prior (07/06) 564

Calls: 446 (79%)

Puts: 118 (21%)

Current vs Prior -64.89%

Calls: -66.37% (Calls)

Puts: -59.32% (Puts)

Prior 7-Day Total 25,887

Calls: 3,217 (12%)

Puts: 22,670 (88%)

Prior 7-Day Average 3,698

Calls: 459 (12%)

Puts: 3,238 (88%)

Current vs Prior 7-Day Avg -94.65%

Calls: -67.36%

Puts: -98.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $52.0K

Calls: $32.4K (62%)

Puts: $19.5K (38%)

Prior (07/06) $173.2K

Calls: $152.2K (88%)

Puts: $21.0K (12%)

Current vs Prior -69.99%

Calls: -78.69%

Puts: -7.11%

Prior 7-Day Total $1.54M

Calls: $790.5K (51%)

Puts: $748.3K (49%)

Prior 7-Day Average $219.8K

Calls: $112.9K (51%)

Puts: $106.9K (49%)

Current vs Prior 7-Day Avg -76.36%

Calls: -71.28%

Puts: -81.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.32

Prior (07/06) 0.26

Current vs Prior +20.95%

Prior 7-Day Average 1.55

Current vs Prior 7-Day Avg -79.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 12,037

Calls: 9,593 (80%)

Puts: 2,444 (20%)

Prior (07/06) 35,834

Calls: 11,714 (33%)

Puts: 24,120 (67%)

Current vs Prior -66.41%

Prior 7-Day Total 131,744

Calls: 53,688 (41%)

Puts: 78,056 (59%)

Prior 7-Day Average 18,820

Calls: 7,669 (41%)

Puts: 11,150 (59%)

Current vs Prior 7-Day Avg -36.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 3.95% | 14.35%3.95% | 14.35%

Prior 5.96% | 12.70%5.96% | 12.70%

Current vs Prior -33.74% | +12.94%-33.74% | +12.94%

Prior 7-Day Avg 7.83% | 14.59%5.96% | 12.70%

Current vs 7-Day Avg -49.50% | -1.71%-33.74% | +12.94%

Prior 7-Day Eod 5.96% | 12.70%-- | --

Current vs 7-Day Eod -33.74% | +12.94%-- | --

Sentiment BULLISHBULLISH

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 21.76% | 18.06%

Calls: 30.18% | 21.61%

Puts: 13.33% | 14.51%

Current vs 7-Day Avg -1.20% | -2.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($32.4K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (150 calls vs 48 puts).

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

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 3 of results (avg 7.7%, best 5.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	7.80	8.20	$8.00	5.0%	20	0.98	--
$40.00	Jul 17	3.20	3.50	$3.35	9.0%	2	0.85	822

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	1.55	1.70	$1.63	9.2%	2	0.32	--

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. 5 found (avg delta 0.72, highest 0.98)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	7.80	8.20	$8.00	5.0%	20	0.98	--
$40.00	Jul 17	3.20	3.50	$3.35	9.0%	2	0.85	822
$42.50	Jul 17	0.05	2.35	$1.20	191.7%	2	0.66	41
$42.50	Aug 21	1.85	4.60	$3.22	85.4%	2	0.54	100

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	3.60	4.20	$3.90	15.4%	2	0.57	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 146, top 52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.40	0.50	$0.45	22.2%	52	0.28	1.4K
$50.00	Aug 21	0.65	1.05	$0.85	47.1%	26	0.21	2.1K
$35.00	Jul 17	7.80	8.20	$8.00	5.0%	20	0.98	--
$45.00	Aug 21	2.05	2.35	$2.20	13.6%	18	0.42	1.0K
$47.50	Jul 17	0.05	0.30	$0.18	138.9%	5	0.12	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.20	0.35	$0.28	53.6%	5	0.15	379
$35.00	Aug 21	0.50	0.75	$0.63	39.7%	4	0.13	714
$42.50	Jul 17	0.00	1.00	$0.50	200.0%	3	0.35	17
$40.00	Aug 21	1.55	1.70	$1.63	9.2%	2	0.32	--
$45.00	Aug 21	3.60	4.20	$3.90	15.4%	2	0.57	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.1%, max 1.1%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	47.7%	47.2%	1.1%	7	379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 10.36, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$0.27	$2.23	$0.27	8.26	$45.27
$45.00	$47.50	Aug 21	$0.27	$2.23	$0.27	8.26	$45.27
$42.50	$45.00	Jul 17	$0.75	$1.75	$0.75	2.33	$43.25
$42.50	$45.00	Aug 21	$1.02	$1.48	$1.02	1.45	$43.52
$47.50	$50.00	Aug 21	$1.08	$1.42	$1.08	1.31	$48.58

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.22	$2.28	$0.22	10.36	$42.28
$37.50	$35.00	Aug 21	$0.45	$2.05	$0.45	4.56	$37.05
$40.00	$37.50	Aug 21	$0.55	$1.95	$0.55	3.55	$39.45
$45.00	$40.00	Aug 21	$2.27	$2.73	$2.27	1.20	$42.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 13.29, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$40.00	Jul 17	$4.65	$4.65	$0.35	13.29	$39.65
$40.00	$42.50	Jul 17	$2.15	$2.15	$0.35	6.14	$42.15
$47.50	$50.00	Aug 21	$1.08	$1.08	$1.42	0.76	$48.58
$42.50	$45.00	Aug 21	$1.02	$1.02	$1.48	0.69	$43.52
$42.50	$45.00	Jul 17	$0.75	$0.75	$1.75	0.43	$43.25

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$40.00	Aug 21	$2.27	$2.27	$2.73	0.83	$42.73
$40.00	$37.50	Aug 21	$0.55	$0.55	$1.95	0.28	$39.45
$37.50	$35.00	Aug 21	$0.45	$0.45	$2.05	0.22	$37.05
$42.50	$40.00	Jul 17	$0.22	$0.22	$2.28	0.10	$42.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.72, cheapest $1.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 17	Aug 21	$1.75	38.3%	53.3%
$47.50	Jul 17	Aug 21	$1.75	45.7%	62.0%
$42.50	Jul 17	Aug 21	$2.02	29.0%	50.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Aug 21	$1.35	47.7%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.95% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 17	$1.20	$0.50	$1.70	$40.80	$44.20	3.95%
$40.00	Jul 17	$3.35	$0.28	$3.63	$36.37	$43.63	8.44%
$45.00	Aug 21	$2.20	$3.90	$6.10	$38.90	$51.10	14.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.07% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$40.00	Jul 17	$0.18	$0.28	$0.46	$39.54	$47.96
$47.50	$42.50	Jul 17	$0.18	$0.50	$0.68	$41.82	$48.18
$45.00	$40.00	Jul 17	$0.45	$0.28	$0.73	$39.27	$45.73
$45.00	$42.50	Jul 17	$0.45	$0.50	$0.95	$41.55	$45.95
$50.00	$35.00	Aug 21	$0.85	$0.63	$1.48	$33.52	$51.48
$50.00	$37.50	Aug 21	$0.85	$1.08	$1.93	$35.57	$51.93
$50.00	$40.00	Aug 21	$0.85	$1.63	$2.48	$37.52	$52.48
$47.50	$35.00	Aug 21	$1.93	$0.63	$2.56	$32.44	$50.06
$45.00	$35.00	Aug 21	$2.20	$0.63	$2.83	$32.17	$47.83
$47.50	$37.50	Aug 21	$1.93	$1.08	$3.01	$34.49	$50.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.03, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/45	48/50	Aug 21	$3.35	$1.65	2.03	$41.65	$50.85
38/40	48/50	Aug 21	$1.63	$0.87	1.87	$38.37	$49.13
38/40	42/45	Aug 21	$1.57	$0.93	1.69	$38.43	$44.07
35/38	48/50	Aug 21	$1.53	$0.97	1.58	$35.97	$49.03
35/38	42/45	Aug 21	$1.47	$1.03	1.43	$36.03	$43.97
38/40	45/48	Aug 21	$0.82	$1.68	0.49	$39.18	$45.82
35/38	45/48	Aug 21	$0.72	$1.78	0.40	$36.78	$45.72
40/42	45/48	Jul 17	$0.49	$2.01	0.24	$42.01	$45.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.10)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.48	$2.02	4.21
$42.50	$45.00	$47.50	Aug 21	$0.75	$1.75	2.33
$40.00	$42.50	$45.00	Jul 17	$1.40	$1.10	0.79

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$37.50	$40.00	Aug 21	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.06, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$45.00	1:2	Aug 21	-$1.18	$1.32
$45.00	$47.50	1:2	Aug 21	-$1.66	$0.84
$35.00	$40.00	1:2	Jul 17	$1.30	$3.70
$45.00	$47.50	1:2	Jul 17	$0.09	$2.41
$47.50	$50.00	1:2	Aug 21	$0.23	$2.27

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Jul 17	-$0.06	$2.44
$37.50	$35.00	1:2	Aug 21	-$0.18	$2.32
$40.00	$37.50	1:2	Aug 21	-$0.53	$1.97
$45.00	$40.00	1:2	Aug 21	$0.64	$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.77%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Aug 21	$2.05	0.42	4.6%	4.77%	9.39%	18	1.0K
$47.50	Aug 21	$1.35	0.34	10.4%	3.14%	13.58%	2	--
$50.00	Aug 21	$0.65	0.21	16.2%	1.51%	17.76%	26	2.1K
$45.00	Jul 17	$0.40	0.28	4.6%	0.93%	5.56%	52	1.4K

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 150

Total Puts 48

Put/Call Ratio 0.32

Net Difference 102

Prior's Put/Call Breakdown

Total Calls 446

Total Puts 118

Put/Call Ratio 0.26

Net Difference 328

Prior 7-Day Put/Call Summary

Total Calls 3,217

Total Puts 22,670

Average Put/Call Ratio 1.55

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...

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