Tour v394
MDLN
MEDLINE INC A
$37.63 +1.21%
$38.40 (+2.05%)🌙
as of 07/23 06:49 PM
(7/22 19:58) ◀
|
Thursday, July 23, 2026 (6:49pm)
January 2026
|
▶ (7/24 03:02)
◀ 7/23 18:49 ▶

Option Volume

Detail
ℹ
Current (07/23) 361
Calls: 296 (82%)
Puts: 65 (18%)
Prior (07/22) 598
Calls: 277 (46%)
Puts: 321 (54%)
Current vs Prior -39.63%
Calls: +6.86% (Calls)
Puts: -79.75% (Puts)
Prior 7-Day Total 6,199
Calls: 2,346 (38%)
Puts: 3,853 (62%)
Prior 7-Day Average 885
Calls: 335 (38%)
Puts: 550 (62%)
Current vs Prior 7-Day Avg -59.24%
Calls: -11.68%
Puts: -88.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $57.2K
Calls: $48.0K (84%)
Puts: $9.2K (16%)
Prior (07/22) $124.7K
Calls: $67.9K (54%)
Puts: $56.8K (46%)
Current vs Prior -54.10%
Calls: -29.29%
Puts: -83.75%
Prior 7-Day Total $906.2K
Calls: $455.8K (50%)
Puts: $450.4K (50%)
Prior 7-Day Average $129.5K
Calls: $65.1K (50%)
Puts: $64.3K (50%)
Current vs Prior 7-Day Avg -55.81%
Calls: -26.32%
Puts: -85.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.22
Prior (07/22) 1.16
Current vs Prior -81.05%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -85.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 6,749
Calls: 5,727 (85%)
Puts: 1,022 (15%)
Prior (07/22) 6,820
Calls: 5,214 (76%)
Puts: 1,606 (24%)
Current vs Prior -1.04%
Prior 7-Day Total 68,496
Calls: 51,323 (75%)
Puts: 17,173 (25%)
Prior 7-Day Average 9,785
Calls: 7,331 (75%)
Puts: 2,453 (25%)
Current vs Prior 7-Day Avg -31.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.02% | 17.49%
Prior 13.39% | 20.52%
Current vs Prior -2.78% | -14.79%
Prior 7-Day Avg 9.51% | 15.86%
Current vs 7-Day Avg +36.89% | +10.24%
Prior 7-Day Eod 13.39% | 20.52%
Current vs 7-Day Eod -2.78% | -14.79%
Sentiment BULLISH

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 ($48.0K) vs puts ($9.2K). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (296 calls vs 65 puts). P/C ratio dropping 81% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.350.40$0.3813.2%640.133.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.67, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.6010.10$8.3541.9%60.8832
$37.50Aug 211.803.10$2.4553.1%10.5319
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 213.104.50$3.8036.8%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 127, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.350.40$0.3813.2%640.133.9K
$42.50Aug 210.401.50$0.95115.8%80.26139
$30.00Aug 216.6010.10$8.3541.9%60.8832
$40.00Aug 210.253.10$1.68169.6%40.39890
$37.50Aug 211.803.10$2.4553.1%10.5319
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 210.050.80$0.43174.4%270.1469
$35.00Aug 210.501.35$0.9391.4%100.28767
$37.50Aug 211.003.90$2.45118.4%60.47146
$40.00Aug 213.104.50$3.8036.8%10.61--

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 4.00, avg 2.26)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.57$1.93$0.573.39$43.07
$40.00$42.50Aug 21$0.73$1.77$0.732.42$40.73
$37.50$40.00Aug 21$0.77$1.73$0.772.25$38.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.50$2.00$0.504.00$34.50
$40.00$37.50Aug 21$1.35$1.15$1.350.85$38.65
$37.50$35.00Aug 21$1.52$0.98$1.520.64$35.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.69, avg 1.12)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$37.50Aug 21$5.90$5.90$1.603.69$35.90
$37.50$40.00Aug 21$0.77$0.77$1.730.45$38.27
$40.00$42.50Aug 21$0.73$0.73$1.770.41$40.73
$42.50$45.00Aug 21$0.57$0.57$1.930.30$43.07
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$35.00Aug 21$1.52$1.52$0.981.55$35.98
$40.00$37.50Aug 21$1.35$1.35$1.151.17$38.65
$35.00$32.50Aug 21$0.50$0.50$2.000.25$34.50

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 13.02% of stock, avg 13.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 21$2.45$2.45$4.90$32.60$42.4013.02%
$40.00Aug 21$1.68$3.80$5.48$34.52$45.4814.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.15% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$32.50Aug 21$0.38$0.43$0.81$31.69$45.81
$45.00$35.00Aug 21$0.38$0.93$1.31$33.69$46.31
$42.50$32.50Aug 21$0.95$0.43$1.38$31.12$43.88
$42.50$35.00Aug 21$0.95$0.93$1.88$33.12$44.38
$40.00$32.50Aug 21$1.68$0.43$2.11$30.39$42.11
$40.00$35.00Aug 21$1.68$0.93$2.61$32.39$42.61
$45.00$37.50Aug 21$0.38$2.45$2.83$34.67$47.83
$42.50$37.50Aug 21$0.95$2.45$3.40$34.10$45.90
$40.00$37.50Aug 21$1.68$2.45$4.13$33.37$44.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 9.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3840/42Aug 21$2.25$0.259.00$35.25$42.25
35/3842/45Aug 21$2.09$0.415.10$35.41$44.59
38/4042/45Aug 21$1.92$0.583.31$38.08$44.42
32/3538/40Aug 21$1.27$1.231.03$33.73$38.77
32/3540/42Aug 21$1.23$1.270.97$33.77$41.23
32/3542/45Aug 21$1.07$1.430.75$33.93$43.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 14.62, cheapest $0.16)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.16$2.3414.62
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$1.02$1.481.45

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 $-0.22, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.22$2.28
$37.50$40.001:2Aug 21-$0.91$1.59
$30.00$37.501:2Aug 21$3.45$4.05
$42.50$45.001:2Aug 21$0.19$2.31
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$1.10$1.40
$35.00$32.501:2Aug 21$0.07$2.43
$37.50$35.001:2Aug 21$0.59$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.06%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Aug 21$0.400.2612.9%1.06%14.00%8139
$45.00Aug 21$0.350.1319.6%0.93%20.52%643.9K
$40.00Aug 21$0.250.396.3%0.66%6.96%4890

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 296
Total Puts 65
Put/Call Ratio 0.22
Net Difference 231

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,346
Total Puts 3,853
Average Put/Call Ratio 1.52
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