Tour v340
MDLN
MEDLINE INC A
$39.44 +2.02%
$39.75 (+0.79%)🌙
as of 07/15 06:51 PM
(7/14 19:09) ◀
|
Wednesday, July 15, 2026 (6:51pm)
January 2026
|
▶ (7/16 18:43)
◀ 7/15 18:51 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,743
Calls: 194 (11%)
Puts: 1,549 (89%)
Prior (07/14) 1,262
Calls: 629 (50%)
Puts: 633 (50%)
Current vs Prior +38.11%
Calls: -69.16% (Calls)
Puts: +144.71% (Puts)
Prior 7-Day Total 6,061
Calls: 4,791 (79%)
Puts: 1,270 (21%)
Prior 7-Day Average 865
Calls: 684 (79%)
Puts: 181 (21%)
Current vs Prior 7-Day Avg +101.30%
Calls: -71.66%
Puts: +753.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $211.1K
Calls: $41.6K (20%)
Puts: $169.5K (80%)
Prior (07/14) $262.3K
Calls: $158.6K (60%)
Puts: $103.7K (40%)
Current vs Prior -19.53%
Calls: -73.77%
Puts: +63.43%
Prior 7-Day Total $1.02M
Calls: $804.6K (79%)
Puts: $210.9K (21%)
Prior 7-Day Average $145.1K
Calls: $114.9K (79%)
Puts: $30.1K (21%)
Current vs Prior 7-Day Avg +45.51%
Calls: -63.79%
Puts: +462.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 7.98
Prior (07/14) 1.01
Current vs Prior +693.41%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +742.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 7,242
Calls: 4,876 (67%)
Puts: 2,366 (33%)
Prior (07/14) 7,473
Calls: 5,870 (79%)
Puts: 1,603 (21%)
Current vs Prior -3.09%
Prior 7-Day Total 132,197
Calls: 57,465 (43%)
Puts: 74,732 (57%)
Prior 7-Day Average 18,885
Calls: 8,209 (43%)
Puts: 10,676 (57%)
Current vs Prior 7-Day Avg -61.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.18% | 11.66%4.18% | 11.66%
Prior 5.82% | 13.61%5.82% | 13.61%
Current vs Prior -28.12% | -14.28%-28.12% | -14.28%
Prior 7-Day Avg 5.42% | 13.44%5.42% | 13.44%
Current vs 7-Day Avg -22.87% | -13.20%-22.87% | -13.20%
Prior 7-Day Eod 5.82% | 13.61%5.82% | 13.61%
Current vs 7-Day Eod -28.12% | -14.28%-28.12% | -14.28%
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 80% of dollar volume in puts ($169.5K) vs calls ($41.6K). Volume explosion - 102% above 7-day average (1,743 vs avg 865). Extreme bearish P/C ratio of 7.98 - heavy put buying. P/C ratio rising 693% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 3 found (avg delta 0.64, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.652.80$2.2251.8%510.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 171.104.40$2.75120.0%10.8120
$40.00Jul 170.851.35$1.1045.5%1.5K0.60406

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.6K, top 1.5K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.652.80$2.2251.8%510.51--
$47.50Aug 210.001.05$0.53198.1%230.1619
$45.00Aug 210.601.10$0.8558.8%20.24--
$42.50Jul 170.000.60$0.30200.0%10.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.851.35$1.1045.5%1.5K0.60406
$35.00Aug 210.751.25$1.0050.0%70.22--
$32.50Aug 210.200.75$0.48114.6%40.1238
$37.50Aug 210.802.60$1.70105.9%30.34--
$37.50Jul 170.000.40$0.20200.0%10.17--

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 43.1%, max 48.0%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2169.5%47.0%48.0%1.5K406
$37.50Jul 17Aug 2175.1%54.3%38.3%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.81, avg 2.97)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.32$2.18$0.326.81$45.32
$40.00$45.00Aug 21$1.37$3.63$1.372.65$41.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.52$1.98$0.523.81$34.48
$40.00$37.50Aug 21$0.68$1.82$0.682.68$39.32
$37.50$35.00Aug 21$0.70$1.80$0.702.57$36.80
$40.00$37.50Jul 17$0.90$1.60$0.901.78$39.10
$42.50$40.00Jul 17$1.65$0.85$1.650.52$40.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.94, avg 0.58)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$1.37$1.37$3.630.38$41.37
$45.00$47.50Aug 21$0.32$0.32$2.180.15$45.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Jul 17$1.65$1.65$0.851.94$40.85
$40.00$37.50Jul 17$0.90$0.90$1.600.56$39.10
$37.50$35.00Aug 21$0.70$0.70$1.800.39$36.80
$40.00$37.50Aug 21$0.68$0.68$1.820.37$39.32
$35.00$32.50Aug 21$0.52$0.52$1.980.26$34.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.39, cheapest $1.28)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$1.2869.5%47.0%
$37.50Jul 17Aug 21$1.5075.1%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.73% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Jul 17$0.30$2.75$3.05$39.45$45.557.73%
$40.00Aug 21$2.22$2.38$4.60$35.40$44.6011.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.27% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$37.50Jul 17$0.30$0.20$0.50$37.00$43.00
$47.50$32.50Aug 21$0.53$0.48$1.01$31.49$48.51
$45.00$32.50Aug 21$0.85$0.48$1.33$31.17$46.33
$47.50$35.00Aug 21$0.53$1.00$1.53$33.47$49.03
$45.00$35.00Aug 21$0.85$1.00$1.85$33.15$46.85
$47.50$37.50Aug 21$0.53$1.70$2.23$35.27$49.73
$45.00$37.50Aug 21$0.85$1.70$2.55$34.95$47.55
$47.50$40.00Aug 21$0.53$2.38$2.91$37.09$50.41
$45.00$40.00Aug 21$0.85$2.38$3.23$36.77$48.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.71, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/45Aug 21$2.07$2.930.71$35.43$42.07
35/3845/48Aug 21$1.02$1.480.69$36.48$46.02
38/4045/48Aug 21$1.00$1.500.67$39.00$46.00
32/3540/45Aug 21$1.89$3.110.61$33.11$41.89
32/3545/48Aug 21$0.84$1.660.51$34.16$45.84

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

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.18$2.3212.89
$37.50$40.00$42.50Jul 17$0.75$1.752.33

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 $-0.21, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.21$2.29
$40.00$45.001:2Aug 21$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.30$2.20
$40.00$37.501:2Aug 21-$1.02$1.48
$35.00$32.501:2Aug 21$0.04$2.46
$42.50$40.001:2Jul 17$0.55$1.95
$40.00$37.501:2Jul 17$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.18%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$1.650.511.4%4.18%5.60%51--
$45.00Aug 21$0.600.2414.1%1.52%15.62%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 194
Total Puts 1,549
Put/Call Ratio 7.98
Net Difference -1,355

Prior's Put/Call Breakdown

Total Calls 629
Total Puts 633
Put/Call Ratio 1.01
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 4,791
Total Puts 1,270
Average Put/Call Ratio 0.95
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All