Tour v325
MDLN
MEDLINE INC A
$40.58 -1.12%
$40.00 (-1.43%)🌙
as of 07/13 06:45 PM
(7/10 18:46) ◀
|
Monday, July 13, 2026 (6:45pm)
January 2026
|
▶ (7/14 19:09)
◀ 7/13 18:45 ▶

Option Volume

Detail
ℹ
Current (07/13) 445
Calls: 413 (93%)
Puts: 32 (7%)
Prior (07/10) 100
Calls: 80 (80%)
Puts: 20 (20%)
Current vs Prior +345.00%
Calls: +416.25% (Calls)
Puts: +60.00% (Puts)
Prior 7-Day Total 6,757
Calls: 5,103 (76%)
Puts: 1,654 (24%)
Prior 7-Day Average 965
Calls: 729 (76%)
Puts: 236 (24%)
Current vs Prior 7-Day Avg -53.90%
Calls: -43.35%
Puts: -86.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $86.8K
Calls: $84.2K (97%)
Puts: $2.6K (3%)
Prior (07/10) $43.1K
Calls: $41.8K (97%)
Puts: $1.3K (3%)
Current vs Prior +101.12%
Calls: +101.33%
Puts: +94.63%
Prior 7-Day Total $1.21M
Calls: $925.4K (76%)
Puts: $287.1K (24%)
Prior 7-Day Average $173.2K
Calls: $132.2K (76%)
Puts: $41.0K (24%)
Current vs Prior 7-Day Avg -49.90%
Calls: -36.34%
Puts: -93.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.08
Prior (07/10) 0.25
Current vs Prior -69.01%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -92.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 28,825
Calls: 7,931 (28%)
Puts: 20,894 (72%)
Prior (07/10) 11,967
Calls: 11,492 (96%)
Puts: 475 (4%)
Current vs Prior +140.87%
Prior 7-Day Total 135,290
Calls: 57,233 (42%)
Puts: 78,057 (58%)
Prior 7-Day Average 19,327
Calls: 8,176 (42%)
Puts: 11,151 (58%)
Current vs Prior 7-Day Avg +49.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.58% | 13.09%4.58% | 13.09%
Prior 6.34% | 13.23%6.34% | 13.23%
Current vs Prior -27.65% | -1.10%-27.65% | -1.10%
Prior 7-Day Avg 5.97% | 13.62%5.51% | 13.47%
Current vs 7-Day Avg -23.22% | -3.95%-16.87% | -2.88%
Prior 7-Day Eod 6.34% | 13.23%6.34% | 13.23%
Current vs 7-Day Eod -27.65% | -1.10%-27.65% | -1.10%
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 bullish conviction with 97% of dollar volume in calls ($84.2K) vs puts ($2.6K). Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 345% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (413 calls vs 32 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 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

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. 5 found (avg delta 0.76, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.306.00$5.6512.4%10.94--
$40.00Jul 170.851.50$1.1855.1%90.60--
$40.00Aug 212.753.20$2.9815.1%140.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 173.005.60$4.3060.5%10.95--
$42.50Jul 171.052.90$1.9893.4%20.74--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 154, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.901.45$1.1846.6%830.29--
$40.00Aug 212.753.20$2.9815.1%140.56--
$45.00Jul 170.000.10$0.05200.0%130.051.4K
$40.00Jul 170.851.50$1.1855.1%90.60--
$50.00Aug 210.300.45$0.3839.5%40.122.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.500.85$0.6851.5%160.40397
$35.00Jul 170.000.20$0.10200.0%30.0620.4K
$42.50Jul 171.052.90$1.9893.4%20.74--
$32.50Aug 210.200.80$0.50120.0%20.12--
$37.50Jul 170.000.60$0.30200.0%10.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 51.6%, max 132.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21119.4%51.4%132.5%62.4K
$45.00Jul 17Aug 2160.4%51.9%16.3%961.4K
$40.00Jul 17Aug 2153.9%49.0%10.1%23--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Jul 17Aug 2179.0%53.5%47.7%222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 13.71, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Aug 21$0.17$2.33$0.1713.71$47.67
$42.50$45.00Jul 17$0.38$2.12$0.385.58$42.88
$45.00$47.50Aug 21$0.63$1.87$0.632.97$45.63
$40.00$42.50Jul 17$0.75$1.75$0.752.33$40.75
$40.00$45.00Aug 21$1.80$3.20$1.801.78$41.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Jul 17$0.20$2.30$0.2011.50$37.30
$40.00$37.50Jul 17$0.38$2.12$0.385.58$39.62
$37.50$32.50Aug 21$0.98$4.02$0.984.10$36.52
$42.50$40.00Jul 17$1.30$1.20$1.300.92$41.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 12.89, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$4.47$4.47$0.538.43$39.47
$40.00$45.00Aug 21$1.80$1.80$3.200.56$41.80
$40.00$42.50Jul 17$0.75$0.75$1.750.43$40.75
$45.00$47.50Aug 21$0.63$0.63$1.870.34$45.63
$42.50$45.00Jul 17$0.38$0.38$2.120.18$42.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$42.50Jul 17$2.32$2.32$0.1812.89$42.68
$42.50$40.00Jul 17$1.30$1.30$1.201.08$41.20
$37.50$32.50Aug 21$0.98$0.98$4.020.24$36.52
$40.00$37.50Jul 17$0.38$0.38$2.120.18$39.62
$37.50$35.00Jul 17$0.20$0.20$2.300.09$37.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.10, cheapest $0.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.28119.4%51.4%
$45.00Jul 17Aug 21$1.1360.4%51.9%
$40.00Jul 17Aug 21$1.8053.9%49.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Aug 21$1.1879.0%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.58% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.18$0.68$1.86$38.14$41.864.58%
$42.50Jul 17$0.43$1.98$2.41$40.09$44.915.94%
$45.00Jul 17$0.05$4.30$4.35$40.65$49.3510.72%
$35.00Jul 17$5.65$0.10$5.75$29.25$40.7514.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.31% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$35.00Jul 17$0.43$0.10$0.53$34.47$43.03
$42.50$37.50Jul 17$0.43$0.30$0.73$36.77$43.23
$50.00$32.50Aug 21$0.38$0.50$0.88$31.62$50.88
$47.50$32.50Aug 21$0.55$0.50$1.05$31.45$48.55
$42.50$40.00Jul 17$0.43$0.68$1.11$38.89$43.61
$45.00$32.50Aug 21$1.18$0.50$1.68$30.82$46.68
$50.00$37.50Aug 21$0.38$1.48$1.86$35.64$51.86
$47.50$37.50Aug 21$0.55$1.48$2.03$35.47$49.53
$45.00$37.50Aug 21$1.18$1.48$2.66$34.84$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.25, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3840/45Aug 21$2.78$2.221.25$34.72$42.78
35/3840/42Jul 17$0.95$1.550.61$36.55$40.95
32/3845/48Aug 21$1.61$3.390.47$35.89$46.61
38/4042/45Jul 17$0.76$1.740.44$39.24$43.26
35/3842/45Jul 17$0.58$1.920.30$36.92$43.08
32/3848/50Aug 21$1.15$3.850.30$36.35$48.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 12.89, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.37$2.135.76
$45.00$47.50$50.00Aug 21$0.46$2.044.43
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Jul 17$0.18$2.3212.89
$37.50$40.00$42.50Jul 17$0.92$1.581.72
$40.00$42.50$45.00Jul 17$1.02$1.481.45

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 $-0.15, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Jul 17-$0.15$4.85
$47.50$50.001:2Aug 21-$0.21$2.29
$40.00$45.001:2Aug 21$0.62$4.38
$45.00$47.501:2Aug 21$0.08$2.42
$40.00$42.501:2Jul 17$0.32$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$32.501:2Aug 21$0.48$4.52
$40.00$37.501:2Jul 17$0.08$2.42
$37.50$35.001:2Jul 17$0.10$2.40
$45.00$42.501:2Jul 17$0.34$2.16
$42.50$40.001:2Jul 17$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.22%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$0.900.2910.9%2.22%13.11%83--
$47.50Aug 21$0.400.1717.1%0.99%18.04%1--
$50.00Aug 21$0.300.1223.2%0.74%23.95%42.2K

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 413
Total Puts 32
Put/Call Ratio 0.08
Net Difference 381

Prior's Put/Call Breakdown

Total Calls 80
Total Puts 20
Put/Call Ratio 0.25
Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 5,103
Total Puts 1,654
Average Put/Call Ratio 1.04
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