Tour v303
MDLN
MEDLINE INC A
$40.30 -6.30%
$40.35 (+0.12%)🌙
as of 07/08 06:46 PM
(7/7 18:45) ◀
|
Wednesday, July 8, 2026 (6:46pm)
January 2026
|
▶ (7/9 18:45)
◀ 7/8 18:46 ▶

Option Volume

Detail
ℹ
Current (07/08) 3,238
Calls: 3,028 (94%)
Puts: 210 (6%)
Prior (07/07) 198
Calls: 150 (76%)
Puts: 48 (24%)
Current vs Prior +1535.35%
Calls: +1918.67% (Calls)
Puts: +337.50% (Puts)
Prior 7-Day Total 25,602
Calls: 3,009 (12%)
Puts: 22,593 (88%)
Prior 7-Day Average 3,657
Calls: 429 (12%)
Puts: 3,227 (88%)
Current vs Prior 7-Day Avg -11.47%
Calls: +604.42%
Puts: -93.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $356.2K
Calls: $325.2K (91%)
Puts: $30.9K (9%)
Prior (07/07) $52.0K
Calls: $32.4K (62%)
Puts: $19.5K (38%)
Current vs Prior +585.33%
Calls: +902.89%
Puts: +58.29%
Prior 7-Day Total $1.52M
Calls: $769.0K (51%)
Puts: $753.2K (49%)
Prior 7-Day Average $217.5K
Calls: $109.9K (51%)
Puts: $107.6K (49%)
Current vs Prior 7-Day Avg +63.79%
Calls: +196.05%
Puts: -71.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.07
Prior (07/07) 0.32
Current vs Prior -78.33%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg -95.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 8,964
Calls: 7,065 (79%)
Puts: 1,899 (21%)
Prior (07/07) 12,037
Calls: 9,593 (80%)
Puts: 2,444 (20%)
Current vs Prior -25.53%
Prior 7-Day Total 135,496
Calls: 57,020 (42%)
Puts: 78,476 (58%)
Prior 7-Day Average 19,356
Calls: 8,145 (42%)
Puts: 11,210 (58%)
Current vs Prior 7-Day Avg -53.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.78% | 13.55%5.78% | 13.55%
Prior 3.95% | 14.35%3.95% | 14.35%
Current vs Prior +46.28% | -5.56%+46.27% | -5.56%
Prior 7-Day Avg 6.92% | 14.29%4.96% | 13.52%
Current vs 7-Day Avg -16.41% | -5.17%+16.59% | +0.18%
Prior 7-Day Eod 3.95% | 14.35%-- | --
Current vs 7-Day Eod +46.28% | -5.56%-- | --
Sentiment BEARISHBEARISH

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 21.50% | 17.70%
Calls: 29.66% | 20.91%
Puts: 13.33% | 14.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($325.2K) vs puts ($30.9K). Massive premium surge with dollar volume up 585% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 1535% vs prior - elevated interest.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.402.65$2.539.9%30.45--

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 0.71, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.205.80$5.5010.9%10.90--
$35.00Aug 215.907.20$6.5519.8%20.81209
$40.00Jul 171.201.50$1.3522.2%100.56822
$40.00Aug 212.653.20$2.9318.8%220.55818
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 171.102.90$2.0090.0%50.72--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 3.1K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.851.35$1.1045.5%2.6K0.281.1K
$42.50Jul 170.001.10$0.55200.0%2080.2841
$42.50Aug 211.152.95$2.0587.8%710.42100
$45.00Jul 170.100.20$0.1566.7%470.10--
$40.00Aug 212.653.20$2.9318.8%220.55818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 210.200.65$0.43104.7%350.114
$35.00Aug 210.501.00$0.7566.7%300.18710
$40.00Jul 170.801.15$0.9835.7%190.44380
$35.00Jul 170.000.45$0.23195.7%100.10--
$42.50Jul 171.102.90$2.0090.0%50.72--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 35.4%, max 49.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 2173.5%49.3%49.3%3209
$45.00Jul 17Aug 2152.7%49.0%7.6%2.6K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 2173.5%49.3%49.3%40710

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.81, avg 3.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Jul 17$0.40$2.10$0.405.25$42.90
$40.00$42.50Jul 17$0.80$1.70$0.802.12$40.80
$40.00$42.50Aug 21$0.88$1.62$0.881.84$40.88
$42.50$45.00Aug 21$0.95$1.55$0.951.63$43.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.32$2.18$0.326.81$34.68
$40.00$35.00Jul 17$0.75$4.25$0.755.67$39.25
$37.50$35.00Aug 21$0.85$1.65$0.851.94$36.65
$40.00$37.50Aug 21$0.93$1.57$0.931.69$39.07
$42.50$40.00Jul 17$1.02$1.48$1.021.45$41.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.88, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$4.15$4.15$0.854.88$39.15
$35.00$40.00Aug 21$3.62$3.62$1.382.62$38.62
$42.50$45.00Aug 21$0.95$0.95$1.550.61$43.45
$40.00$42.50Aug 21$0.88$0.88$1.620.54$40.88
$40.00$42.50Jul 17$0.80$0.80$1.700.47$40.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Jul 17$1.02$1.02$1.480.69$41.48
$40.00$37.50Aug 21$0.93$0.93$1.570.59$39.07
$37.50$35.00Aug 21$0.85$0.85$1.650.52$36.65
$40.00$35.00Jul 17$0.75$0.75$4.250.18$39.25
$35.00$32.50Aug 21$0.32$0.32$2.180.15$34.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.19, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.9552.7%49.0%
$35.00Jul 17Aug 21$1.0573.5%49.3%
$42.50Jul 17Aug 21$1.5053.0%53.5%
$40.00Jul 17Aug 21$1.5845.4%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Aug 21$0.5273.5%49.3%
$40.00Jul 17Aug 21$1.5545.4%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.78% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.35$0.98$2.33$37.67$42.335.78%
$42.50Jul 17$0.55$2.00$2.55$39.95$45.056.33%
$40.00Aug 21$2.93$2.53$5.46$34.54$45.4613.55%
$35.00Jul 17$5.50$0.23$5.73$29.27$40.7314.22%
$35.00Aug 21$6.55$0.75$7.30$27.70$42.3018.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.94% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$35.00Jul 17$0.15$0.23$0.38$34.62$45.38
$47.50$35.00Jul 17$0.20$0.23$0.43$34.57$47.93
$42.50$35.00Jul 17$0.55$0.23$0.78$34.22$43.28
$45.00$40.00Jul 17$0.15$0.98$1.13$38.87$46.13
$47.50$40.00Jul 17$0.20$0.98$1.18$38.82$48.68
$42.50$40.00Jul 17$0.55$0.98$1.53$38.47$44.03
$45.00$32.50Aug 21$1.10$0.43$1.53$30.97$46.53
$45.00$35.00Aug 21$1.10$0.75$1.85$33.15$46.85
$42.50$32.50Aug 21$2.05$0.43$2.48$30.02$44.98
$45.00$37.50Aug 21$1.10$1.60$2.70$34.80$47.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.03, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4042/45Aug 21$1.88$0.623.03$38.12$44.38
35/3842/45Aug 21$1.80$0.702.57$35.70$44.30
35/3840/42Aug 21$1.73$0.772.25$35.77$41.73
32/3542/45Aug 21$1.27$1.231.03$33.73$43.77
32/3540/42Aug 21$1.20$1.300.92$33.80$41.20
35/4042/45Jul 17$1.15$3.850.30$38.85$43.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 30.25, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.40$2.105.25
$42.50$45.00$47.50Jul 17$0.45$2.054.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Aug 21$0.08$2.4230.25
$32.50$35.00$37.50Aug 21$0.53$1.973.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.11, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.15$2.35
$45.00$47.501:2Jul 17-$0.25$2.25
$40.00$42.501:2Aug 21-$1.17$1.33
$35.00$40.001:2Aug 21$0.69$4.31
$40.00$42.501:2Jul 17$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$0.11$2.39
$40.00$37.501:2Aug 21-$0.67$1.83
$40.00$35.001:2Jul 17$0.52$4.48
$42.50$40.001:2Jul 17$0.04$2.46
$37.50$35.001:2Aug 21$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.85%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.150.425.5%2.85%8.31%71100
$45.00Aug 21$0.850.2811.7%2.11%13.77%2.6K1.1K
$45.00Jul 17$0.100.1011.7%0.25%11.91%47--

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 3,028
Total Puts 210
Put/Call Ratio 0.07
Net Difference 2,818

Prior's Put/Call Breakdown

Total Calls 150
Total Puts 48
Put/Call Ratio 0.32
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 3,009
Total Puts 22,593
Average Put/Call Ratio 1.55
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