Tour v346
MDLN
MEDLINE INC A
$39.79 -3.21%
$39.50 (-0.73%)🌙
as of 07/17 06:55 PM
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:55pm)
January 2026
|
▶ (7/20 18:47)
◀ 7/17 18:55 ▶

Option Volume

Detail
ℹ
Current (07/17) 1,529
Calls: 416 (27%)
Puts: 1,113 (73%)
Prior (07/16) 575
Calls: 414 (72%)
Puts: 161 (28%)
Current vs Prior +165.91%
Calls: +0.48% (Calls)
Puts: +591.30% (Puts)
Prior 7-Day Total 7,617
Calls: 4,803 (63%)
Puts: 2,814 (37%)
Prior 7-Day Average 1,088
Calls: 686 (63%)
Puts: 402 (37%)
Current vs Prior 7-Day Avg +40.51%
Calls: -39.37%
Puts: +176.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $151.8K
Calls: $89.4K (59%)
Puts: $62.4K (41%)
Prior (07/16) $103.0K
Calls: $56.0K (54%)
Puts: $47.0K (46%)
Current vs Prior +47.44%
Calls: +59.71%
Puts: +32.83%
Prior 7-Day Total $1.10M
Calls: $717.6K (65%)
Puts: $386.8K (35%)
Prior 7-Day Average $157.8K
Calls: $102.5K (65%)
Puts: $55.3K (35%)
Current vs Prior 7-Day Avg -3.77%
Calls: -12.77%
Puts: +12.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.68
Prior (07/16) 0.39
Current vs Prior +587.98%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg +63.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 13,255
Calls: 10,017 (76%)
Puts: 3,238 (24%)
Prior (07/16) 17,510
Calls: 11,615 (66%)
Puts: 5,895 (34%)
Current vs Prior -24.30%
Prior 7-Day Total 109,078
Calls: 52,649 (48%)
Puts: 56,429 (52%)
Prior 7-Day Average 15,582
Calls: 7,521 (48%)
Puts: 8,061 (52%)
Current vs Prior 7-Day Avg -14.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 0.95% | 12.94%0.95% | 12.94%
Prior 3.67% | 14.79%3.67% | 14.79%
Current vs Prior +252.37% | +18.95%-74.00% | -12.49%
Prior 7-Day Avg 5.13% | 13.35%5.13% | 13.35%
Current vs 7-Day Avg +152.30% | +31.76%-81.38% | -3.06%
Prior 7-Day Eod 3.67% | 14.79%3.67% | 14.79%
Current vs 7-Day Eod +252.37% | +18.95%-74.00% | -12.49%
Sentiment BEARISHBULLISH

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

Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 588% - increased hedging/bearish positioning. Call-heavy open interest (10,017 calls vs 3,238 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 4 found (avg delta 0.83, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 172.705.10$3.9061.5%30.96231
$37.50Aug 212.554.60$3.5857.3%10.674
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 173.206.70$4.9570.7%41.004
$40.00Jul 170.050.55$0.30166.7%1.0K0.711.9K

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.4K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.000.15$0.08187.5%2310.32794
$40.00Aug 211.552.75$2.1555.8%320.48832
$45.00Aug 210.750.95$0.8523.5%300.233.6K
$42.50Aug 211.351.90$1.6333.7%80.36114
$35.00Jul 172.705.10$3.9061.5%30.96231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.050.55$0.30166.7%1.0K0.711.9K
$35.00Aug 210.650.90$0.7832.1%470.21702
$45.00Jul 173.206.70$4.9570.7%41.004
$30.00Aug 210.200.50$0.3585.7%40.08569
$37.50Aug 211.301.70$1.5026.7%20.36--

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 128.5%, max 128.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21120.9%52.9%128.5%2631.6K
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 10.63, avg 3.97)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.50Aug 21$0.52$1.98$0.523.81$40.52
$42.50$45.00Aug 21$0.78$1.72$0.782.21$43.28
$37.50$40.00Aug 21$1.43$1.07$1.430.75$38.93
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$30.00Aug 21$0.43$4.57$0.4310.63$34.57
$37.50$35.00Aug 21$0.72$1.78$0.722.47$36.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 13.29, avg 2.72)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$3.82$3.82$1.183.24$38.82
$37.50$40.00Aug 21$1.43$1.43$1.071.34$38.93
$42.50$45.00Aug 21$0.78$0.78$1.720.45$43.28
$40.00$42.50Aug 21$0.52$0.52$1.980.26$40.52
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$40.00Jul 17$4.65$4.65$0.3513.29$40.35
$37.50$35.00Aug 21$0.72$0.72$1.780.40$36.78
$35.00$30.00Aug 21$0.43$0.43$4.570.09$34.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.07, cheapest $2.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$2.07120.9%52.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 0.96% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$0.08$0.30$0.38$39.62$40.380.96%
$37.50Aug 21$3.58$1.50$5.08$32.42$42.5812.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.02% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$30.00Aug 21$0.85$0.35$1.20$28.80$46.20
$45.00$35.00Aug 21$0.85$0.78$1.63$33.37$46.63
$42.50$30.00Aug 21$1.63$0.35$1.98$28.02$44.48
$45.00$37.50Aug 21$0.85$1.50$2.35$35.15$47.35
$42.50$35.00Aug 21$1.63$0.78$2.41$32.59$44.91
$40.00$30.00Aug 21$2.15$0.35$2.50$27.50$42.50
$40.00$35.00Aug 21$2.15$0.78$2.93$32.07$42.93
$42.50$37.50Aug 21$1.63$1.50$3.13$34.37$45.63
$40.00$37.50Aug 21$2.15$1.50$3.65$33.85$43.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.50, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3842/45Aug 21$1.50$1.001.50$36.00$44.00
35/3840/42Aug 21$1.24$1.260.98$36.26$41.24
30/3538/40Aug 21$1.86$3.140.59$33.14$39.36
30/3542/45Aug 21$1.21$3.790.32$33.79$43.71
30/3540/42Aug 21$0.95$4.050.23$34.05$40.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.75, cheapest $0.91)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.91$1.591.75
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 $-0.06, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.07$2.43
$37.50$40.001:2Aug 21-$0.72$1.78
$40.00$42.501:2Aug 21-$1.11$1.39
$35.00$40.001:2Jul 17$3.74$1.26
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.06$2.44
$35.00$30.001:2Aug 21$0.08$4.92
$45.00$40.001:2Jul 17$4.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.90%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$1.550.480.5%3.90%4.42%32832
$42.50Aug 21$1.350.366.8%3.39%10.20%8114
$45.00Aug 21$0.750.2313.1%1.88%14.98%303.6K

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 416
Total Puts 1,113
Put/Call Ratio 2.68
Net Difference -697

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,803
Total Puts 2,814
Average Put/Call Ratio 1.63
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