Tour v344
MDLN
MEDLINE INC A
$41.11 +4.23%
$41.00 (-0.27%)🌙
as of 07/16 06:43 PM
(7/15 18:51) ◀
|
Thursday, July 16, 2026 (6:43pm)
January 2026
|
▶ (7/17 18:55)
◀ 7/16 18:43 ▶

Option Volume

Detail
ℹ
Current (07/16) 575
Calls: 414 (72%)
Puts: 161 (28%)
Prior (07/15) 1,743
Calls: 194 (11%)
Puts: 1,549 (89%)
Current vs Prior -67.01%
Calls: +113.40% (Calls)
Puts: -89.61% (Puts)
Prior 7-Day Total 7,240
Calls: 4,539 (63%)
Puts: 2,701 (37%)
Prior 7-Day Average 1,034
Calls: 648 (63%)
Puts: 385 (37%)
Current vs Prior 7-Day Avg -44.41%
Calls: -36.15%
Puts: -58.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $103.0K
Calls: $56.0K (54%)
Puts: $47.0K (46%)
Prior (07/15) $211.1K
Calls: $41.6K (20%)
Puts: $169.5K (80%)
Current vs Prior -51.22%
Calls: +34.54%
Puts: -72.28%
Prior 7-Day Total $1.05M
Calls: $694.0K (66%)
Puts: $359.4K (34%)
Prior 7-Day Average $150.5K
Calls: $99.1K (66%)
Puts: $51.3K (34%)
Current vs Prior 7-Day Avg -31.57%
Calls: -43.53%
Puts: -8.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.39
Prior (07/15) 7.98
Current vs Prior -95.13%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -76.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 17,510
Calls: 11,615 (66%)
Puts: 5,895 (34%)
Prior (07/15) 7,242
Calls: 4,876 (67%)
Puts: 2,366 (33%)
Current vs Prior +141.78%
Prior 7-Day Total 103,605
Calls: 50,627 (49%)
Puts: 52,978 (51%)
Prior 7-Day Average 14,800
Calls: 7,232 (49%)
Puts: 7,568 (51%)
Current vs Prior 7-Day Avg +18.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.67% | 14.79%3.67% | 14.79%
Prior 4.18% | 11.66%4.18% | 11.66%
Current vs Prior -12.20% | +26.80%-12.20% | +26.80%
Prior 7-Day Avg 5.17% | 13.29%5.17% | 13.29%
Current vs 7-Day Avg -28.95% | +11.30%-28.95% | +11.30%
Prior 7-Day Eod 4.18% | 11.66%4.18% | 11.66%
Current vs 7-Day Eod -12.20% | +26.80%-12.20% | +26.80%
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

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (414 calls vs 161 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 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 1 of results (avg 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.906.30$6.106.6%10.96231
PUTS (0)
No puts meet the criteria

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 0.80, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.906.30$6.106.6%10.96231
$40.00Jul 171.051.40$1.2328.5%2070.76798
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 214.705.70$5.2019.2%770.691.2K

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 480, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 171.051.40$1.2328.5%2070.76798
$45.00Aug 211.001.35$1.1829.7%1160.303.7K
$42.50Aug 211.202.20$1.7058.8%80.41116
$47.50Aug 210.451.80$1.13119.5%60.25--
$45.00Jul 170.000.05$0.03166.7%30.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 214.705.70$5.2019.2%770.691.2K
$35.00Aug 210.501.35$0.9391.4%420.19737
$40.00Jul 170.100.45$0.28125.0%130.271.9K
$35.00Jul 170.000.20$0.10200.0%50.06--
$32.50Jul 170.000.20$0.10200.0%10.041

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 125.7%, max 224.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 21100.0%52.7%89.7%1195.1K
$42.50Jul 17Aug 2178.1%48.0%62.7%9116
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 21201.7%62.1%224.7%47737

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 26.78, avg 10.61)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Jul 17$0.12$2.38$0.1219.83$42.62
$42.50$45.00Aug 21$0.52$1.98$0.523.81$43.02
$40.00$42.50Jul 17$1.08$1.42$1.081.31$41.08
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$35.00Jul 17$0.18$4.82$0.1826.78$39.82
$45.00$35.00Aug 21$4.27$5.73$4.271.34$40.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 37.46, avg 6.55)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$4.87$4.87$0.1337.46$39.87
$40.00$42.50Jul 17$1.08$1.08$1.420.76$41.08
$42.50$45.00Aug 21$0.52$0.52$1.980.26$43.02
$42.50$45.00Jul 17$0.12$0.12$2.380.05$42.62
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$35.00Aug 21$4.27$4.27$5.730.75$40.73
$40.00$35.00Jul 17$0.18$0.18$4.820.04$39.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.18, cheapest $0.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$1.15100.0%52.7%
$42.50Jul 17Aug 21$1.5578.1%48.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Aug 21$0.83201.7%62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.67% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.23$0.28$1.51$38.49$41.513.67%
$35.00Jul 17$6.10$0.10$6.20$28.80$41.2015.08%
$45.00Aug 21$1.18$5.20$6.38$38.62$51.3815.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.61% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$35.00Jul 17$0.15$0.10$0.25$34.75$42.75
$42.50$40.00Jul 17$0.15$0.28$0.43$39.57$42.93
$47.50$35.00Aug 21$1.13$0.93$2.06$32.94$49.56
$45.00$35.00Aug 21$1.18$0.93$2.11$32.89$47.11
$42.50$35.00Aug 21$1.70$0.93$2.63$32.37$45.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.06, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/4042/45Jul 17$0.30$4.700.06$39.70$42.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.32, cheapest $0.47)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.47$2.034.32
$40.00$42.50$45.00Jul 17$0.96$1.541.60
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. 8 found (best net $-0.10, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.66$1.84
$45.00$47.501:2Aug 21-$1.08$1.42
$42.50$45.001:2Jul 17$0.09$2.41
$40.00$42.501:2Jul 17$0.93$1.57
$35.00$40.001:2Jul 17$3.64$1.36
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Jul 17-$0.10$2.40
$45.00$35.001:2Aug 21$3.34$6.66
$40.00$35.001:2Jul 17$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.92%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$1.200.413.4%2.92%6.30%8116
$45.00Aug 21$1.000.309.5%2.43%11.89%1163.7K
$47.50Aug 21$0.450.2515.5%1.09%16.64%6--

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 414
Total Puts 161
Put/Call Ratio 0.39
Net Difference 253

Prior's Put/Call Breakdown

Total Calls 194
Total Puts 1,549
Put/Call Ratio 7.98
Net Difference -1,355

Prior 7-Day Put/Call Summary

Total Calls 4,539
Total Puts 2,701
Average Put/Call Ratio 1.62
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