Tour v388
MDLN
MEDLINE INC A
$37.18 -4.89%
$37.00 (-0.48%)🌙
as of 07/22 07:58 PM
(7/21 18:46) ◀
|
Wednesday, July 22, 2026 (7:58pm)
January 2026
|
▶ (7/23 18:49)
◀ 7/22 19:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 598
Calls: 277 (46%)
Puts: 321 (54%)
Prior (07/21) 268
Calls: 249 (93%)
Puts: 19 (7%)
Current vs Prior +123.13%
Calls: +11.24% (Calls)
Puts: +1589.47% (Puts)
Prior 7-Day Total 6,046
Calls: 2,482 (41%)
Puts: 3,564 (59%)
Prior 7-Day Average 863
Calls: 354 (41%)
Puts: 509 (59%)
Current vs Prior 7-Day Avg -30.76%
Calls: -21.88%
Puts: -36.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $124.7K
Calls: $67.9K (54%)
Puts: $56.8K (46%)
Prior (07/21) $23.5K
Calls: $19.8K (84%)
Puts: $3.7K (16%)
Current vs Prior +430.95%
Calls: +243.48%
Puts: +1425.95%
Prior 7-Day Total $868.3K
Calls: $472.1K (54%)
Puts: $396.2K (46%)
Prior 7-Day Average $124.0K
Calls: $67.4K (54%)
Puts: $56.6K (46%)
Current vs Prior 7-Day Avg +0.49%
Calls: +0.61%
Puts: +0.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.16
Prior (07/21) 0.08
Current vs Prior +1418.70%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -15.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 6,820
Calls: 5,214 (76%)
Puts: 1,606 (24%)
Prior (07/21) 10,354
Calls: 9,096 (88%)
Puts: 1,258 (12%)
Current vs Prior -34.13%
Prior 7-Day Total 90,501
Calls: 54,040 (60%)
Puts: 36,461 (40%)
Prior 7-Day Average 12,928
Calls: 7,720 (60%)
Puts: 5,208 (40%)
Current vs Prior 7-Day Avg -47.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.39% | 20.52%
Prior 13.38% | 15.43%
Current vs Prior +0.11% | +33.03%
Prior 7-Day Avg 8.25% | 14.80%
Current vs 7-Day Avg +62.28% | +38.66%
Prior 7-Day Eod 13.38% | 15.43%
Current vs 7-Day Eod +0.11% | +33.03%
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

Massive premium surge with dollar volume up 431% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Slightly bearish P/C ratio of 1.16. P/C ratio rising 1419% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 7.1%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.351.45$1.407.1%1810.32698

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 210.700.85$0.7719.5%450.2043

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 212.202.60$2.4016.7%160.526
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.904.20$3.5536.6%110.64444

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 465, top 181)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.201.50$1.3522.2%760.36917
$45.00Aug 210.300.50$0.4050.0%660.143.8K
$37.50Aug 212.202.60$2.4016.7%160.526
$42.50Aug 210.401.15$0.7797.4%140.23125
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.351.45$1.407.1%1810.32698
$37.50Aug 212.402.75$2.5813.6%560.4892
$32.50Aug 210.700.85$0.7719.5%450.2043
$40.00Aug 212.904.20$3.5536.6%110.64444

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. 6 found (best R:R 5.76, avg 2.69)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.37$2.13$0.375.76$42.87
$40.00$42.50Aug 21$0.58$1.92$0.583.31$40.58
$37.50$40.00Aug 21$1.05$1.45$1.051.38$38.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.63$1.87$0.632.97$34.37
$40.00$37.50Aug 21$0.97$1.53$0.971.58$39.03
$37.50$35.00Aug 21$1.18$1.32$1.181.12$36.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.89, avg 0.51)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$40.00Aug 21$1.05$1.05$1.450.72$38.55
$40.00$42.50Aug 21$0.58$0.58$1.920.30$40.58
$42.50$45.00Aug 21$0.37$0.37$2.130.17$42.87
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$35.00Aug 21$1.18$1.18$1.320.89$36.32
$40.00$37.50Aug 21$0.97$0.97$1.530.63$39.03
$35.00$32.50Aug 21$0.63$0.63$1.870.34$34.37

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 13.18% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$1.35$3.55$4.90$35.10$44.9013.18%
$37.50Aug 21$2.40$2.58$4.98$32.52$42.4813.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.15% of stock, avg 6.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$32.50Aug 21$0.40$0.77$1.17$31.33$46.17
$42.50$32.50Aug 21$0.77$0.77$1.54$30.96$44.04
$45.00$35.00Aug 21$0.40$1.40$1.80$33.20$46.80
$40.00$32.50Aug 21$1.35$0.77$2.12$30.38$42.12
$42.50$35.00Aug 21$0.77$1.40$2.17$32.83$44.67
$40.00$35.00Aug 21$1.35$1.40$2.75$32.25$42.75
$45.00$37.50Aug 21$0.40$2.58$2.98$34.52$47.98
$42.50$37.50Aug 21$0.77$2.58$3.35$34.15$45.85
$40.00$37.50Aug 21$1.35$2.58$3.93$33.57$43.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.38, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/42Aug 21$1.76$0.742.38$35.74$41.76
32/3538/40Aug 21$1.68$0.822.05$33.32$39.18
35/3842/45Aug 21$1.55$0.951.63$35.95$44.05
38/4042/45Aug 21$1.34$1.161.16$38.66$43.84
32/3540/42Aug 21$1.21$1.290.94$33.79$41.21
32/3542/45Aug 21$1.00$1.500.67$34.00$43.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.90, cheapest $0.21)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.21$2.2910.90
$37.50$40.00$42.50Aug 21$0.47$2.034.32
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.55$1.953.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.03, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.03$2.47
$40.00$42.501:2Aug 21-$0.19$2.31
$37.50$40.001:2Aug 21-$0.30$2.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$0.14$2.36
$37.50$35.001:2Aug 21-$0.22$2.28
$40.00$37.501:2Aug 21-$1.61$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.92%, avg 2.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Aug 21$2.200.520.9%5.92%6.78%166
$40.00Aug 21$1.200.367.6%3.23%10.81%76917
$42.50Aug 21$0.400.2314.3%1.08%15.38%14125
$45.00Aug 21$0.300.1421.0%0.81%21.84%663.8K

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 277
Total Puts 321
Put/Call Ratio 1.16
Net Difference -44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,482
Total Puts 3,564
Average Put/Call Ratio 1.37
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