Tour v309
MDLN
MEDLINE INC A
$41.04 +0.47%
$41.17 (+0.31%)🌙
as of 07/10 06:46 PM
(7/9 18:45) ◀
|
Friday, July 10, 2026 (6:46pm)
January 2026
|
▶ (7/13 18:45)
◀ 7/10 18:46 ▶

Option Volume

Detail
ℹ
Current (07/10) 100
Calls: 80 (80%)
Puts: 20 (20%)
Prior (07/09) 254
Calls: 45 (18%)
Puts: 209 (82%)
Current vs Prior -60.63%
Calls: +77.78% (Calls)
Puts: -90.43% (Puts)
Prior 7-Day Total 7,094
Calls: 5,135 (72%)
Puts: 1,959 (28%)
Prior 7-Day Average 1,013
Calls: 733 (72%)
Puts: 279 (28%)
Current vs Prior 7-Day Avg -90.13%
Calls: -89.09%
Puts: -92.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $43.1K
Calls: $41.8K (97%)
Puts: $1.3K (3%)
Prior (07/09) $41.9K
Calls: $10.1K (24%)
Puts: $31.8K (76%)
Current vs Prior +2.98%
Calls: +312.30%
Puts: -95.77%
Prior 7-Day Total $1.22M
Calls: $899.3K (74%)
Puts: $316.9K (26%)
Prior 7-Day Average $173.7K
Calls: $128.5K (74%)
Puts: $45.3K (26%)
Current vs Prior 7-Day Avg -75.17%
Calls: -67.46%
Puts: -97.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.25
Prior (07/09) 4.64
Current vs Prior -94.62%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -82.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 11,967
Calls: 11,492 (96%)
Puts: 475 (4%)
Prior (07/09) 27,097
Calls: 3,800 (14%)
Puts: 23,297 (86%)
Current vs Prior -55.84%
Prior 7-Day Total 149,668
Calls: 50,943 (34%)
Puts: 98,725 (66%)
Prior 7-Day Average 21,381
Calls: 7,277 (34%)
Puts: 14,103 (66%)
Current vs Prior 7-Day Avg -44.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.34% | 13.23%6.34% | 13.23%
Prior 5.53% | 13.54%5.53% | 13.54%
Current vs Prior +14.51% | -2.26%+14.51% | -2.26%
Prior 7-Day Avg 6.11% | 13.75%5.31% | 13.53%
Current vs 7-Day Avg +3.72% | -3.81%+19.36% | -2.23%
Prior 7-Day Eod 5.53% | 13.54%-- | --
Current vs 7-Day Eod +14.51% | -2.26%-- | --
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 97% of dollar volume in calls ($41.8K) vs puts ($1.3K). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (80 calls vs 20 puts). P/C ratio dropping 95% - sentiment shifting bullish.

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

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

No options available for this category

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 0.67, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 216.308.20$7.2526.2%20.83--
$40.00Jul 171.252.80$2.0376.4%10.71818
$40.00Aug 212.953.50$3.2317.0%110.58830
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 212.254.90$3.5874.0%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 57, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 211.903.10$2.5048.0%300.46103
$40.00Aug 212.953.50$3.2317.0%110.58830
$45.00Aug 210.951.50$1.2344.7%60.313.6K
$42.50Jul 170.050.45$0.25160.0%20.26130
$35.00Aug 216.308.20$7.2526.2%20.83--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.000.35$0.18194.4%10.11--
$40.00Aug 212.052.35$2.2013.6%10.41439
$42.50Aug 212.254.90$3.5874.0%10.54--

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 7.1%, max 7.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2151.2%47.8%7.1%121.6K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 15.67, avg 5.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Jul 17$0.15$2.35$0.1515.67$42.65
$45.00$47.50Aug 21$0.25$2.25$0.259.00$45.25
$40.00$42.50Aug 21$0.73$1.77$0.732.42$40.73
$42.50$45.00Aug 21$1.27$1.23$1.270.97$43.77
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$1.38$1.12$1.380.81$41.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.10, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Aug 21$4.02$4.02$0.984.10$39.02
$40.00$42.50Jul 17$1.78$1.78$0.722.47$41.78
$42.50$45.00Aug 21$1.27$1.27$1.231.03$43.77
$40.00$42.50Aug 21$0.73$0.73$1.770.41$40.73
$45.00$47.50Aug 21$0.25$0.25$2.250.11$45.25
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$1.38$1.38$1.121.23$41.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.53, cheapest $1.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$1.1343.7%48.8%
$40.00Jul 17Aug 21$1.2051.2%47.8%
$42.50Jul 17Aug 21$2.2528.3%57.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 13.23% of stock, avg 14.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$3.23$2.20$5.43$34.57$45.4313.23%
$42.50Aug 21$2.50$3.58$6.08$36.42$48.5814.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.68% of stock, avg 5.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$37.50Jul 17$0.10$0.18$0.28$37.22$45.28
$42.50$37.50Jul 17$0.25$0.18$0.43$37.07$42.93
$47.50$40.00Aug 21$0.98$2.20$3.18$36.82$50.68
$45.00$40.00Aug 21$1.23$2.20$3.43$36.57$48.43
$42.50$40.00Aug 21$2.50$2.20$4.70$35.30$47.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.87, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.63$0.871.87$40.87$46.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.45, cheapest $1.02)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$1.02$1.481.45
$40.00$42.50$45.00Jul 17$1.63$0.870.53
PUTS (0)
No puts found

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 $-0.73, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.73$1.77
$40.00$42.501:2Aug 21-$1.77$0.73
$35.00$40.001:2Aug 21$0.79$4.21
$42.50$45.001:2Aug 21$0.04$2.46
$42.50$45.001:2Jul 17$0.05$2.45
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.82$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.63%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.900.463.6%4.63%8.19%30103
$45.00Aug 21$0.950.319.7%2.31%11.96%63.6K
$47.50Aug 21$0.650.2415.7%1.58%17.32%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 80
Total Puts 20
Put/Call Ratio 0.25
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 45
Total Puts 209
Put/Call Ratio 4.64
Net Difference -164

Prior 7-Day Put/Call Summary

Total Calls 5,135
Total Puts 1,959
Average Put/Call Ratio 1.42
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