Tour v490
MDLN
MEDLINE INC A
$42.04 +3.88%
$41.45 (-1.40%)🌙
as of 08/04 06:07 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:07pm)
January 2026
|
▶ (8/5 14:07)
◀ 8/4 18:07 ▶

Option Volume

Detail
ℹ
Current (08/04) 8,235
Calls: 4,691 (57%)
Puts: 3,544 (43%)
Prior (08/03) 1,646
Calls: 568 (35%)
Puts: 1,078 (65%)
Current vs Prior +400.30%
Calls: +725.88% (Calls)
Puts: +228.76% (Puts)
Prior 7-Day Total 3,540
Calls: 1,918 (54%)
Puts: 1,622 (46%)
Prior 7-Day Average 505
Calls: 274 (54%)
Puts: 231 (46%)
Current vs Prior 7-Day Avg +1528.39%
Calls: +1612.04%
Puts: +1429.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.19M
Calls: $816.1K (69%)
Puts: $372.0K (31%)
Prior (08/03) $573.2K
Calls: $205.7K (36%)
Puts: $367.5K (64%)
Current vs Prior +107.27%
Calls: +296.69%
Puts: +1.23%
Prior 7-Day Total $1.00M
Calls: $503.5K (50%)
Puts: $497.6K (50%)
Prior 7-Day Average $143.0K
Calls: $71.9K (50%)
Puts: $71.1K (50%)
Current vs Prior 7-Day Avg +730.77%
Calls: +1034.56%
Puts: +423.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.76
Prior (08/03) 1.90
Current vs Prior -60.19%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +49.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Prior (08/03) 11,865
Calls: 8,877 (75%)
Puts: 2,988 (25%)
Current vs Prior +117.49%
Prior 7-Day Total 56,196
Calls: 47,199 (84%)
Puts: 8,997 (16%)
Prior 7-Day Average 8,028
Calls: 6,742 (82%)
Puts: 1,499 (18%)
Current vs Prior 7-Day Avg +221.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.68% | 16.96%
Prior 10.80% | 15.02%
Current vs Prior +26.67% | +12.89%
Prior 7-Day Avg 12.06% | 15.74%
Current vs 7-Day Avg +13.45% | +7.74%
Prior 7-Day Eod 10.80% | 15.02%
Current vs 7-Day Eod +26.67% | +12.89%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.21% | 8.22%
Calls: 21.47% | 8.00%
Puts: 16.95% | 8.45%
Prior 21.50% | 17.70%
Calls: 29.66% | 20.91%
Puts: 13.33% | 14.49%
Current vs Prior -10.65% | -53.56%
Prior 7-Day Avg 21.50% | 17.70%
Calls: 29.66% | 20.91%
Puts: 13.33% | 14.49%
Current vs 7-Day Avg -10.65% | -53.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($816.1K). Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (731% higher). Unusually high activity with volume up 400% vs prior - elevated interest.

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 NEUTRAL
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 -- 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. 11 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 216.309.50$7.9040.5%20.91205
$35.00Sep 186.009.90$7.9549.1%150.8615
$37.50Aug 213.506.60$5.0561.4%--0.8014
$37.50Sep 184.207.60$5.9057.6%--0.7825
$40.00Aug 213.104.10$3.6027.8%260.65911
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 217.8010.30$9.0527.6%--0.84102
$45.00Aug 213.804.70$4.2521.2%110.651.6K
$45.00Sep 184.505.50$5.0020.0%100.58--
$42.50Aug 212.304.40$3.3562.7%100.5279

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 8.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.251.75$1.5033.3%2.2K0.344.0K
$50.00Aug 210.250.70$0.4893.7%1.0K0.142.2K
$42.50Aug 212.002.80$2.4033.3%8920.48197
$47.50Aug 211.004.80$2.90131.0%3900.3864
$40.00Aug 213.104.10$3.6027.8%260.65911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.601.10$0.8558.8%2.6K0.22155
$40.00Aug 211.201.80$1.5040.0%8630.36830
$35.00Aug 210.400.50$0.4522.2%110.12790
$45.00Aug 213.804.70$4.2521.2%110.651.6K
$42.50Aug 212.304.40$3.3562.7%100.5279

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 39.8%, max 98.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Aug 21Sep 18141.4%71.4%98.0%41680
$37.50Aug 21Sep 1868.4%45.5%50.3%--39
$35.00Aug 21Sep 1874.3%51.1%45.4%17220
$42.50Aug 21Sep 1879.4%61.9%28.4%893290
$50.00Aug 21Sep 1876.2%63.1%20.8%1.0K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1874.3%51.1%45.4%11833
$42.50Aug 21Sep 1879.4%61.9%28.4%11108
$45.00Aug 21Sep 1878.8%65.3%20.7%211.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.25, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Sep 18$0.41$2.09$0.415.10$45.41
$42.50$45.00Sep 18$0.75$1.75$0.752.33$43.25
$42.50$45.00Aug 21$0.90$1.60$0.901.78$43.40
$47.50$50.00Sep 18$0.97$1.53$0.971.58$48.47
$40.00$42.50Sep 18$1.12$1.38$1.121.23$41.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Aug 21$0.40$2.10$0.405.25$37.10
$40.00$37.50Aug 21$0.65$1.85$0.652.85$39.35
$45.00$42.50Aug 21$0.90$1.60$0.901.78$44.10
$42.50$40.00Sep 18$0.95$1.55$0.951.63$41.55
$40.00$35.00Sep 18$2.28$2.72$2.281.19$37.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 24.00, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$37.50Sep 18$2.05$2.05$0.454.56$37.05
$37.50$40.00Aug 21$1.45$1.45$1.051.38$38.95
$37.50$40.00Sep 18$1.45$1.45$1.051.38$38.95
$40.00$42.50Aug 21$1.20$1.20$1.300.92$41.20
$40.00$42.50Sep 18$1.12$1.12$1.380.81$41.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Aug 21$4.80$4.80$0.2024.00$45.20
$42.50$40.00Aug 21$1.85$1.85$0.652.85$40.65
$45.00$42.50Sep 18$1.20$1.20$1.300.92$43.80
$40.00$35.00Sep 18$2.28$2.28$2.720.84$37.72
$42.50$40.00Sep 18$0.95$0.95$1.550.61$41.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.79, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Sep 18$0.7276.2%63.1%
$37.50Aug 21Sep 18$0.8568.4%45.5%
$40.00Aug 21Sep 18$0.8561.8%64.7%
$42.50Aug 21Sep 18$0.9379.4%61.9%
$45.00Aug 21Sep 18$1.0878.8%65.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.1274.3%51.1%
$42.50Aug 21Sep 18$0.4579.4%61.9%
$45.00Aug 21Sep 18$0.7578.8%65.3%
$40.00Aug 21Sep 18$1.3561.8%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 12.13% of stock, avg 16.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$3.60$1.50$5.10$34.90$45.1012.13%
$42.50Aug 21$2.40$3.35$5.75$36.75$48.2513.68%
$45.00Aug 21$1.50$4.25$5.75$39.25$50.7513.68%
$37.50Aug 21$5.05$0.85$5.90$31.60$43.4014.03%
$42.50Sep 18$3.33$3.80$7.13$35.37$49.6316.96%
$40.00Sep 18$4.45$2.85$7.30$32.70$47.3017.36%
$45.00Sep 18$2.58$5.00$7.58$37.42$52.5818.03%
$35.00Aug 21$7.90$0.45$8.35$26.65$43.3519.86%
$35.00Sep 18$7.95$0.57$8.52$26.48$43.5220.27%
$50.00Aug 21$0.48$9.05$9.53$40.47$59.5322.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 2.21% of stock, avg 8.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Aug 21$0.48$0.45$0.93$34.07$50.93
$50.00$37.50Aug 21$0.48$0.85$1.33$36.17$51.33
$50.00$35.00Sep 18$1.20$0.57$1.77$33.23$51.77
$45.00$35.00Aug 21$1.50$0.45$1.95$33.05$46.95
$50.00$40.00Aug 21$0.48$1.50$1.98$38.02$51.98
$45.00$37.50Aug 21$1.50$0.85$2.35$35.15$47.35
$47.50$35.00Sep 18$2.17$0.57$2.74$32.26$50.24
$42.50$35.00Aug 21$2.40$0.45$2.85$32.15$45.35
$45.00$40.00Aug 21$1.50$1.50$3.00$37.00$48.00
$45.00$35.00Sep 18$2.58$0.57$3.15$31.85$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 6.58, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4548/50Sep 18$2.17$0.336.58$42.83$49.67
40/4248/50Sep 18$1.92$0.583.31$40.58$49.42
35/4048/50Sep 18$3.25$1.751.86$36.75$50.75
35/3840/42Aug 21$1.60$0.901.78$35.90$41.60
38/4042/45Aug 21$1.55$0.951.63$38.45$44.05
35/4042/45Sep 18$3.03$1.971.54$36.97$45.53
40/4245/48Sep 18$1.36$1.141.19$41.14$46.36
35/4045/48Sep 18$2.69$2.311.16$37.31$47.69
35/3842/45Aug 21$1.30$1.201.08$36.20$43.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.25$2.259.00
$40.00$42.50$45.00Aug 21$0.30$2.207.33
$37.50$40.00$42.50Sep 18$0.33$2.176.58
$42.50$45.00$47.50Sep 18$0.34$2.166.35
$40.00$42.50$45.00Sep 18$0.37$2.135.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Aug 21$0.25$2.259.00
$40.00$42.50$45.00Sep 18$0.25$2.259.00
$37.50$40.00$42.50Aug 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. 16 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Sep 18-$0.23$2.27
$42.50$45.001:2Aug 21-$0.60$1.90
$40.00$42.501:2Aug 21-$1.20$1.30
$45.00$47.501:2Sep 18-$1.76$0.74
$42.50$45.001:2Sep 18-$1.83$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.05$2.45
$40.00$37.501:2Aug 21-$0.20$2.30
$42.50$40.001:2Sep 18-$1.90$0.60
$45.00$42.501:2Aug 21-$2.45$0.05
$50.00$45.001:2Aug 21$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.07%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$2.550.511.1%6.07%7.16%193
$42.50Aug 21$2.000.481.1%4.76%5.85%892197
$45.00Sep 18$1.750.427.0%4.16%11.20%1735
$45.00Aug 21$1.250.347.0%2.97%10.01%2.2K4.0K
$47.50Sep 18$1.050.3513.0%2.50%15.49%2616
$47.50Aug 21$1.000.3813.0%2.38%15.37%39064
$50.00Sep 18$0.700.2418.9%1.67%20.60%13--
$50.00Aug 21$0.250.1418.9%0.59%19.53%1.0K2.2K

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 4,691
Total Puts 3,544
Put/Call Ratio 0.76
Net Difference 1,147

Prior's Put/Call Breakdown

Total Calls 568
Total Puts 1,078
Put/Call Ratio 1.90
Net Difference -510

Prior 7-Day Put/Call Summary

Total Calls 1,918
Total Puts 1,622
Average Put/Call Ratio 0.51
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