MDLN - Options Database

MDLN

MEDLINE INC A

$38.66 -4.73%

$39.14 (+1.24%)🌙

as of 07/14 07:09 PM

(7/13 18:45) ◀

Tuesday, July 14, 2026 (7:09pm)

▶ (7/15 18:51)

◀ 7/14 19:09 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,262

Calls: 629 (50%)

Puts: 633 (50%)

Prior (07/13) 445

Calls: 413 (93%)

Puts: 32 (7%)

Current vs Prior +183.60%

Calls: +52.30% (Calls)

Puts: +1878.12% (Puts)

Prior 7-Day Total 6,012

Calls: 4,989 (83%)

Puts: 1,023 (17%)

Prior 7-Day Average 858

Calls: 712 (83%)

Puts: 146 (17%)

Current vs Prior 7-Day Avg +46.94%

Calls: -11.75%

Puts: +333.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $262.3K

Calls: $158.6K (60%)

Puts: $103.7K (40%)

Prior (07/13) $86.8K

Calls: $84.2K (97%)

Puts: $2.6K (3%)

Current vs Prior +202.32%

Calls: +88.48%

Puts: +3870.33%

Prior 7-Day Total $1.00M

Calls: $851.1K (85%)

Puts: $150.6K (15%)

Prior 7-Day Average $143.1K

Calls: $121.6K (85%)

Puts: $21.5K (15%)

Current vs Prior 7-Day Avg +83.31%

Calls: +30.46%

Puts: +382.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.01

Prior (07/13) 0.08

Current vs Prior +1198.83%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +15.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 7,473

Calls: 5,870 (79%)

Puts: 1,603 (21%)

Prior (07/13) 28,825

Calls: 7,931 (28%)

Puts: 20,894 (72%)

Current vs Prior -74.07%

Prior 7-Day Total 134,066

Calls: 58,392 (44%)

Puts: 75,674 (56%)

Prior 7-Day Average 19,152

Calls: 8,341 (44%)

Puts: 10,810 (56%)

Current vs Prior 7-Day Avg -60.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.82% | 13.61%5.82% | 13.61%

Prior 4.58% | 13.09%4.58% | 13.09%

Current vs Prior +26.98% | +3.98%+26.98% | +3.98%

Prior 7-Day Avg 5.53% | 13.50%5.36% | 13.41%

Current vs 7-Day Avg +5.26% | +0.80%+8.61% | +1.47%

Prior 7-Day Eod 4.58% | 13.09%4.58% | 13.09%

Current vs 7-Day Eod +26.98% | +3.98%+26.98% | +3.98%

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

Moderately bullish flow with 60% call dollar volume ($158.6K). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (83% higher). Unusually high activity with volume up 184% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 -- 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 0.69, highest 0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	2.85	3.70	$3.28	25.9%	3	0.60	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	2.55	5.00	$3.78	64.8%	1	0.91	19
$40.00	Jul 17	1.40	1.90	$1.65	30.3%	11	0.72	398
$40.00	Aug 21	2.90	3.70	$3.30	24.2%	2	0.54	440

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 297, top 127)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.00	0.25	$0.13	192.3%	30	0.10	--
$40.00	Aug 21	2.00	2.35	$2.17	16.1%	25	0.46	834
$40.00	Jul 17	0.25	0.50	$0.38	65.8%	13	0.29	809
$45.00	Aug 21	0.55	0.80	$0.68	36.8%	9	0.20	3.7K
$47.50	Aug 21	0.25	0.60	$0.43	81.4%	5	0.14	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.90	1.20	$1.05	28.6%	127	0.25	718
$37.50	Aug 21	1.75	2.20	$1.98	22.7%	68	0.40	23
$40.00	Jul 17	1.40	1.90	$1.65	30.3%	11	0.72	398
$37.50	Jul 17	0.00	0.50	$0.25	200.0%	2	0.24	--
$40.00	Aug 21	2.90	3.70	$3.30	24.2%	2	0.54	440

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 29.8%, max 65.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	62.1%	55.4%	12.2%	38	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	85.9%	52.0%	65.0%	128	718
$40.00	Jul 17	Aug 21	62.1%	55.4%	12.2%	13	838

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 19.83, avg 5.60)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Jul 17	$0.25	$2.25	$0.25	9.00	$40.25
$45.00	$47.50	Aug 21	$0.25	$2.25	$0.25	9.00	$45.25
$40.00	$45.00	Aug 21	$1.49	$3.51	$1.49	2.36	$41.49
$37.50	$40.00	Aug 21	$1.11	$1.39	$1.11	1.25	$38.61

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$35.00	Jul 17	$0.12	$2.38	$0.12	19.83	$37.38
$37.50	$35.00	Aug 21	$0.93	$1.57	$0.93	1.69	$36.57
$40.00	$37.50	Aug 21	$1.32	$1.18	$1.32	0.89	$38.68
$40.00	$37.50	Jul 17	$1.40	$1.10	$1.40	0.79	$38.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.76, avg 1.14)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$40.00	Aug 21	$1.11	$1.11	$1.39	0.80	$38.61
$40.00	$45.00	Aug 21	$1.49	$1.49	$3.51	0.42	$41.49
$40.00	$42.50	Jul 17	$0.25	$0.25	$2.25	0.11	$40.25
$45.00	$47.50	Aug 21	$0.25	$0.25	$2.25	0.11	$45.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$2.13	$2.13	$0.37	5.76	$40.37
$40.00	$37.50	Jul 17	$1.40	$1.40	$1.10	1.27	$38.60
$40.00	$37.50	Aug 21	$1.32	$1.32	$1.18	1.12	$38.68
$37.50	$35.00	Aug 21	$0.93	$0.93	$1.57	0.59	$36.57
$37.50	$35.00	Jul 17	$0.12	$0.12	$2.38	0.05	$37.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $0.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Aug 21	$1.79	62.1%	55.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Aug 21	$0.92	85.9%	52.0%
$40.00	Jul 17	Aug 21	$1.65	62.1%	55.4%
$37.50	Jul 17	Aug 21	$1.73	51.1%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.25% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.38	$1.65	$2.03	$37.97	$42.03	5.25%
$42.50	Jul 17	$0.13	$3.78	$3.91	$38.59	$46.41	10.11%
$37.50	Aug 21	$3.28	$1.98	$5.26	$32.24	$42.76	13.61%
$40.00	Aug 21	$2.17	$3.30	$5.47	$34.53	$45.47	14.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.67% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$35.00	Jul 17	$0.13	$0.13	$0.26	$34.74	$42.76
$42.50	$37.50	Jul 17	$0.13	$0.25	$0.38	$37.12	$42.88
$40.00	$35.00	Jul 17	$0.38	$0.13	$0.51	$34.49	$40.51
$40.00	$37.50	Jul 17	$0.38	$0.25	$0.63	$36.87	$40.63
$47.50	$35.00	Aug 21	$0.43	$1.05	$1.48	$33.52	$48.98
$45.00	$35.00	Aug 21	$0.68	$1.05	$1.73	$33.27	$46.73
$47.50	$37.50	Aug 21	$0.43	$1.98	$2.41	$35.09	$49.91
$45.00	$37.50	Aug 21	$0.68	$1.98	$2.66	$34.84	$47.66
$40.00	$35.00	Aug 21	$2.17	$1.05	$3.22	$31.78	$43.22
$40.00	$37.50	Aug 21	$2.17	$1.98	$4.15	$33.35	$44.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.69, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/40	45/48	Aug 21	$1.57	$0.93	1.69	$38.43	$46.57
35/38	40/45	Aug 21	$2.42	$2.58	0.94	$35.08	$42.42
35/38	45/48	Aug 21	$1.18	$1.32	0.89	$36.32	$46.18
35/38	40/42	Jul 17	$0.37	$2.13	0.17	$37.13	$40.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.41, cheapest $0.39)

CALLS (0)

No calls found

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$37.50	$40.00	Aug 21	$0.39	$2.11	5.41
$37.50	$40.00	$42.50	Jul 17	$0.73	$1.77	2.42
$35.00	$37.50	$40.00	Jul 17	$1.28	$1.22	0.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.01, 5 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Aug 21	-$0.18	$2.32
$37.50	$40.00	1:2	Aug 21	-$1.06	$1.44
$40.00	$45.00	1:2	Aug 21	$0.81	$4.19
$40.00	$42.50	1:2	Jul 17	$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Jul 17	-$0.01	$2.49
$37.50	$35.00	1:2	Aug 21	-$0.12	$2.38
$40.00	$37.50	1:2	Aug 21	-$0.66	$1.84
$42.50	$40.00	1:2	Jul 17	$0.48	$2.02
$40.00	$37.50	1:2	Jul 17	$1.15	$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.17%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$2.00	0.46	3.5%	5.17%	8.64%	25	834
$45.00	Aug 21	$0.55	0.20	16.4%	1.42%	17.82%	9	3.7K
$40.00	Jul 17	$0.25	0.29	3.5%	0.65%	4.11%	13	809
$47.50	Aug 21	$0.25	0.14	22.9%	0.65%	23.51%	5	--

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 629

Total Puts 633

Put/Call Ratio 1.01

Net Difference -4

Prior's Put/Call Breakdown

Total Calls 413

Total Puts 32

Put/Call Ratio 0.08

Net Difference 381

Prior 7-Day Put/Call Summary

Total Calls 4,989

Total Puts 1,023

Average Put/Call Ratio 0.87

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