MDLN - Options Database

MDLN

MEDLINE INC A

$40.85 +1.36%

$40.24 (-1.50%)🌙

as of 07/09 06:45 PM

(7/8 18:46) ◀

Thursday, July 9, 2026 (6:45pm)

▶ (7/10 18:46)

◀ 7/9 18:45 ▶

Option Volume

Detail

ℹ

Current (07/09) 254

Calls: 45 (18%)

Puts: 209 (82%)

Prior (07/08) 3,238

Calls: 3,028 (94%)

Puts: 210 (6%)

Current vs Prior -92.16%

Calls: -98.51% (Calls)

Puts: -0.48% (Puts)

Prior 7-Day Total 28,199

Calls: 5,642 (20%)

Puts: 22,557 (80%)

Prior 7-Day Average 4,028

Calls: 806 (20%)

Puts: 3,222 (80%)

Current vs Prior 7-Day Avg -93.69%

Calls: -94.42%

Puts: -93.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $41.9K

Calls: $10.1K (24%)

Puts: $31.8K (76%)

Prior (07/08) $356.2K

Calls: $325.2K (91%)

Puts: $30.9K (9%)

Current vs Prior -88.24%

Calls: -96.88%

Puts: +2.68%

Prior 7-Day Total $1.79M

Calls: $1.01M (57%)

Puts: $774.6K (43%)

Prior 7-Day Average $255.6K

Calls: $144.9K (57%)

Puts: $110.7K (43%)

Current vs Prior 7-Day Avg -83.61%

Calls: -93.00%

Puts: -71.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 4.64

Prior (07/08) 0.07

Current vs Prior +6596.85%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg +216.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 27,097

Calls: 3,800 (14%)

Puts: 23,297 (86%)

Prior (07/08) 8,964

Calls: 7,065 (79%)

Puts: 1,899 (21%)

Current vs Prior +202.29%

Prior 7-Day Total 135,398

Calls: 57,838 (43%)

Puts: 77,560 (57%)

Prior 7-Day Average 19,342

Calls: 8,262 (43%)

Puts: 11,080 (57%)

Current vs Prior 7-Day Avg +40.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.53% | 13.54%5.53% | 13.54%

Prior 5.78% | 13.55%5.78% | 13.55%

Current vs Prior -4.31% | -0.08%-4.31% | -0.08%

Prior 7-Day Avg 6.48% | 13.99%5.23% | 13.53%

Current vs 7-Day Avg -14.65% | -3.22%+5.72% | +0.04%

Prior 7-Day Eod 5.78% | 13.55%-- | --

Current vs 7-Day Eod -4.31% | -0.08%-- | --

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 21.50% | 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 bearish conviction with 76% of dollar volume in puts ($31.8K) vs calls ($10.1K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 92% vs prior. Extreme bearish P/C ratio of 4.64 - 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 BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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

🎯

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 1 of results (avg 8.5%, best 8.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	2.25	2.45	$2.35	8.5%	116	0.43	324

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 0.62, highest 0.69)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.35	1.70	$1.53	22.9%	3	0.63	815
$40.00	Aug 21	2.85	3.50	$3.18	20.4%	12	0.57	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.85	2.90	$1.88	109.0%	1	0.69	22
$45.00	Aug 21	5.00	5.60	$5.30	11.3%	1	0.65	1.2K
$42.50	Aug 21	2.25	5.10	$3.68	77.4%	1	0.56	77

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 221, top 116)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	1.05	2.45	$1.75	80.0%	14	0.35	3.0K
$40.00	Aug 21	2.85	3.50	$3.18	20.4%	12	0.57	--
$40.00	Jul 17	1.35	1.70	$1.53	22.9%	3	0.63	815
$45.00	Jul 17	0.05	0.20	$0.13	115.4%	2	0.09	--
$50.00	Aug 21	0.35	0.65	$0.50	60.0%	2	0.14	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	2.25	2.45	$2.35	8.5%	116	0.43	324
$35.00	Jul 17	0.00	0.30	$0.15	200.0%	50	0.07	20.4K
$35.00	Aug 21	0.50	1.00	$0.75	66.7%	8	0.17	710
$40.00	Jul 17	0.60	0.85	$0.73	34.2%	7	0.37	397
$37.50	Jul 17	0.00	0.35	$0.18	194.4%	3	0.12	68

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.7%, max 42.2%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	73.9%	52.0%	42.2%	58	21.1K
$42.50	Jul 17	Aug 21	53.7%	52.0%	3.2%	2	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.58, avg 2.40)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$50.00	Aug 21	$0.33	$2.17	$0.33	6.58	$47.83
$40.00	$45.00	Jul 17	$1.40	$3.60	$1.40	2.57	$41.40
$40.00	$45.00	Aug 21	$1.43	$3.57	$1.43	2.50	$41.43
$45.00	$47.50	Aug 21	$0.92	$1.58	$0.92	1.72	$45.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$37.50	Jul 17	$0.55	$1.95	$0.55	3.55	$39.45
$40.00	$35.00	Aug 21	$1.60	$3.40	$1.60	2.12	$38.40
$42.50	$40.00	Jul 17	$1.15	$1.35	$1.15	1.17	$41.35
$42.50	$40.00	Aug 21	$1.33	$1.17	$1.33	0.88	$41.17
$45.00	$42.50	Aug 21	$1.62	$0.88	$1.62	0.54	$43.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.84, avg 0.68)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Aug 21	$0.92	$0.92	$1.58	0.58	$45.92
$40.00	$45.00	Aug 21	$1.43	$1.43	$3.57	0.40	$41.43
$40.00	$45.00	Jul 17	$1.40	$1.40	$3.60	0.39	$41.40
$47.50	$50.00	Aug 21	$0.33	$0.33	$2.17	0.15	$47.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$1.62	$1.62	$0.88	1.84	$43.38
$42.50	$40.00	Aug 21	$1.33	$1.33	$1.17	1.14	$41.17
$42.50	$40.00	Jul 17	$1.15	$1.15	$1.35	0.85	$41.35
$40.00	$35.00	Aug 21	$1.60	$1.60	$3.40	0.47	$38.40
$40.00	$37.50	Jul 17	$0.55	$0.55	$1.95	0.28	$39.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.46, cheapest $0.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 17	Aug 21	$1.62	49.4%	59.9%
$40.00	Jul 17	Aug 21	$1.65	44.9%	48.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Aug 21	$0.60	73.9%	52.0%
$40.00	Jul 17	Aug 21	$1.62	44.9%	48.4%
$42.50	Jul 17	Aug 21	$1.80	53.7%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.53% of stock, avg 12.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$1.53	$0.73	$2.26	$37.74	$42.26	5.53%
$40.00	Aug 21	$3.18	$2.35	$5.53	$34.47	$45.53	13.54%
$45.00	Aug 21	$1.75	$5.30	$7.05	$37.95	$52.05	17.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.69% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$35.00	Jul 17	$0.13	$0.15	$0.28	$34.72	$45.28
$45.00	$37.50	Jul 17	$0.13	$0.18	$0.31	$37.19	$45.31
$45.00	$40.00	Jul 17	$0.13	$0.73	$0.86	$39.14	$45.86
$50.00	$35.00	Aug 21	$0.50	$0.75	$1.25	$33.75	$51.25
$47.50	$35.00	Aug 21	$0.83	$0.75	$1.58	$33.42	$49.08
$45.00	$35.00	Aug 21	$1.75	$0.75	$2.50	$32.50	$47.50
$50.00	$40.00	Aug 21	$0.50	$2.35	$2.85	$37.15	$52.85
$47.50	$40.00	Aug 21	$0.83	$2.35	$3.18	$36.82	$50.68
$45.00	$40.00	Aug 21	$1.75	$2.35	$4.10	$35.90	$49.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 9.00, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Aug 21	$2.25	$0.25	9.00	$40.25	$47.25
42/45	48/50	Aug 21	$1.95	$0.55	3.55	$43.05	$49.45
40/42	48/50	Aug 21	$1.66	$0.84	1.98	$40.84	$49.16
35/40	45/48	Aug 21	$2.52	$2.48	1.02	$37.48	$47.52
35/40	48/50	Aug 21	$1.93	$3.07	0.63	$38.07	$49.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.62, cheapest $0.29)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$47.50	$50.00	Aug 21	$0.59	$1.91	3.24

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.29	$2.21	7.62
$35.00	$37.50	$40.00	Jul 17	$0.52	$1.98	3.81
$37.50	$40.00	$42.50	Jul 17	$0.60	$1.90	3.17

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 $-0.32, 5 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Aug 21	-$0.32	$4.68
$47.50	$50.00	1:2	Aug 21	-$0.17	$2.33
$40.00	$45.00	1:2	Jul 17	$1.27	$3.73
$45.00	$47.50	1:2	Aug 21	$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Jul 17	-$0.12	$2.38
$42.50	$40.00	1:2	Aug 21	-$1.02	$1.48
$45.00	$42.50	1:2	Aug 21	-$2.06	$0.44
$40.00	$35.00	1:2	Aug 21	$0.85	$4.15
$40.00	$37.50	1:2	Jul 17	$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.57%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Aug 21	$1.05	0.35	10.2%	2.57%	12.73%	14	3.0K
$50.00	Aug 21	$0.35	0.14	22.4%	0.86%	23.26%	2	--

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 45

Total Puts 209

Put/Call Ratio 4.64

Net Difference -164

Prior's Put/Call Breakdown

Total Calls 3,028

Total Puts 210

Put/Call Ratio 0.07

Net Difference 2,818

Prior 7-Day Put/Call Summary

Total Calls 5,642

Total Puts 22,557

Average Put/Call Ratio 1.47

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