Tour v381
MDLN
MEDLINE INC A
$39.09 +0.54%
$39.55 (+1.18%)🌙
as of 07/21 06:46 PM
(7/20 18:47) ◀
|
Tuesday, July 21, 2026 (6:46pm)
January 2026
|
▶ (7/22 19:58)
◀ 7/21 18:46 ▶

Option Volume

Detail
ℹ
Current (07/21) 268
Calls: 249 (93%)
Puts: 19 (7%)
Prior (07/20) 224
Calls: 167 (75%)
Puts: 57 (25%)
Current vs Prior +19.64%
Calls: +49.10% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 5,878
Calls: 2,313 (39%)
Puts: 3,565 (61%)
Prior 7-Day Average 839
Calls: 330 (39%)
Puts: 509 (61%)
Current vs Prior 7-Day Avg -68.08%
Calls: -24.64%
Puts: -96.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $23.5K
Calls: $19.8K (84%)
Puts: $3.7K (16%)
Prior (07/20) $29.8K
Calls: $22.5K (76%)
Puts: $7.3K (24%)
Current vs Prior -21.32%
Calls: -12.37%
Puts: -48.97%
Prior 7-Day Total $888.0K
Calls: $494.2K (56%)
Puts: $393.8K (44%)
Prior 7-Day Average $126.9K
Calls: $70.6K (56%)
Puts: $56.3K (44%)
Current vs Prior 7-Day Avg -81.49%
Calls: -72.02%
Puts: -93.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.08
Prior (07/20) 0.34
Current vs Prior -77.64%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -94.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 10,354
Calls: 9,096 (88%)
Puts: 1,258 (12%)
Prior (07/20) 5,842
Calls: 4,635 (79%)
Puts: 1,207 (21%)
Current vs Prior +77.23%
Prior 7-Day Total 92,114
Calls: 56,436 (61%)
Puts: 35,678 (39%)
Prior 7-Day Average 13,159
Calls: 8,062 (61%)
Puts: 5,096 (39%)
Current vs Prior 7-Day Avg -21.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.38% | 15.43%
Prior 13.19% | 17.44%
Current vs Prior +1.40% | -11.54%
Prior 7-Day Avg 7.25% | 14.49%
Current vs 7-Day Avg +84.61% | +6.48%
Prior 7-Day Eod 13.19% | 17.44%
Current vs 7-Day Eod +1.40% | -11.54%
Sentiment BEARISH

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 84% of dollar volume in calls ($19.8K) vs puts ($3.7K). Extreme bullish P/C ratio of 0.08 - heavy call buying (249 calls vs 19 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (9,096 calls vs 1,258 puts) suggests bullish positioning.

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 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. 2 found (avg delta 0.58, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 212.304.50$3.4064.7%10.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.204.00$3.1058.1%80.53443

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 233, top 199)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.550.80$0.6836.8%1990.203.6K
$47.50Aug 210.200.40$0.3066.7%100.1149
$40.00Aug 211.802.45$2.1330.5%30.47915
$42.50Aug 210.001.50$0.75200.0%30.26--
$37.50Aug 212.304.50$3.4064.7%10.64--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.204.00$3.1058.1%80.53443
$35.00Aug 210.501.30$0.9088.9%50.23693
$37.50Aug 210.452.35$1.40135.7%20.3692
$32.50Aug 210.002.25$1.13199.1%10.19--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 15.67, avg 5.41)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Aug 21$0.15$2.35$0.1515.67$47.65
$45.00$47.50Aug 21$0.38$2.12$0.385.58$45.38
$37.50$40.00Aug 21$1.27$1.23$1.270.97$38.77
$40.00$42.50Aug 21$1.38$1.12$1.380.81$41.38
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Aug 21$0.50$2.00$0.504.00$37.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 2.13, avg 0.81)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$1.38$1.38$1.121.23$41.38
$37.50$40.00Aug 21$1.27$1.27$1.231.03$38.77
$45.00$47.50Aug 21$0.38$0.38$2.120.18$45.38
$47.50$50.00Aug 21$0.15$0.15$2.350.06$47.65
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$1.70$1.70$0.802.13$38.30
$37.50$35.00Aug 21$0.50$0.50$2.000.25$37.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.28% of stock, avg 12.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 21$3.40$1.40$4.80$32.70$42.3012.28%
$40.00Aug 21$2.13$3.10$5.23$34.77$45.2313.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.69% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Aug 21$0.15$0.90$1.05$33.95$51.05
$47.50$35.00Aug 21$0.30$0.90$1.20$33.80$48.70
$50.00$32.50Aug 21$0.15$1.13$1.28$31.22$51.28
$47.50$32.50Aug 21$0.30$1.13$1.43$31.07$48.93
$50.00$37.50Aug 21$0.15$1.40$1.55$35.95$51.55
$45.00$35.00Aug 21$0.68$0.90$1.58$33.42$46.58
$42.50$35.00Aug 21$0.75$0.90$1.65$33.35$44.15
$47.50$37.50Aug 21$0.30$1.40$1.70$35.80$49.20
$45.00$32.50Aug 21$0.68$1.13$1.81$30.69$46.81
$42.50$32.50Aug 21$0.75$1.13$1.88$30.62$44.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.95, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4045/48Aug 21$2.08$0.424.95$37.92$47.08
35/3840/42Aug 21$1.88$0.623.03$35.62$41.88
38/4048/50Aug 21$1.85$0.652.85$38.15$49.35
35/3845/48Aug 21$0.88$1.620.54$36.62$45.88
35/3848/50Aug 21$0.65$1.850.35$36.85$48.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.87, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Aug 21$0.23$2.279.87
$40.00$42.50$45.00Aug 21$1.31$1.190.91
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.73$1.772.42
$35.00$37.50$40.00Aug 21$1.20$1.301.08

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 $--, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Aug 21$0.00$2.50
$42.50$45.001:2Aug 21-$0.61$1.89
$37.50$40.001:2Aug 21-$0.86$1.64
$45.00$47.501:2Aug 21$0.08$2.42
$40.00$42.501:2Aug 21$0.63$1.87
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.40$2.10
$35.00$32.501:2Aug 21-$1.36$1.14
$40.00$37.501:2Aug 21$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.60%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$1.800.472.3%4.60%6.93%3915
$45.00Aug 21$0.550.2015.1%1.41%16.53%1993.6K
$47.50Aug 21$0.200.1121.5%0.51%22.03%1049

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 249
Total Puts 19
Put/Call Ratio 0.08
Net Difference 230

Prior's Put/Call Breakdown

Total Calls 167
Total Puts 57
Put/Call Ratio 0.34
Net Difference 110

Prior 7-Day Put/Call Summary

Total Calls 2,313
Total Puts 3,565
Average Put/Call Ratio 1.39
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