Tour v492
MDLN
MEDLINE INC A
$36.67 -12.79%
$36.77 (+0.29%)🌙
as of 08/05 06:09 PM
(8/5 14:07) ◀
|
Wednesday, August 5, 2026 (6:09pm)
January 2026
|
▶ (8/6 18:55)
◀ 8/5 18:09 ▶

Option Volume

Detail
ℹ
Current (08/05) 13,735
Calls: 3,567 (26%)
Puts: 10,168 (74%)
Prior (08/04) 8,235
Calls: 4,691 (57%)
Puts: 3,544 (43%)
Current vs Prior +66.79%
Calls: -23.96% (Calls)
Puts: +186.91% (Puts)
Prior 7-Day Total 11,653
Calls: 6,512 (56%)
Puts: 5,141 (44%)
Prior 7-Day Average 1,664
Calls: 930 (56%)
Puts: 734 (44%)
Current vs Prior 7-Day Avg +725.07%
Calls: +283.43%
Puts: +1284.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.43M
Calls: $1.10M (32%)
Puts: $2.33M (68%)
Prior (08/04) $1.19M
Calls: $816.1K (69%)
Puts: $372.0K (31%)
Current vs Prior +188.62%
Calls: +34.52%
Puts: +526.71%
Prior 7-Day Total $2.17M
Calls: $1.31M (60%)
Puts: $865.8K (40%)
Prior 7-Day Average $310.5K
Calls: $186.8K (60%)
Puts: $123.7K (40%)
Current vs Prior 7-Day Avg +1004.36%
Calls: +487.62%
Puts: +1784.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.85
Prior (08/04) 0.76
Current vs Prior +277.32%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +393.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 31,031
Calls: 19,136 (62%)
Puts: 11,895 (38%)
Prior (08/04) 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Current vs Prior +20.25%
Prior 7-Day Total 75,923
Calls: 58,727 (77%)
Puts: 17,196 (23%)
Prior 7-Day Average 10,846
Calls: 8,389 (75%)
Puts: 2,866 (25%)
Current vs Prior 7-Day Avg +186.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.76% | 12.08%
Prior 13.68% | 16.96%
Current vs Prior -28.62% | -28.77%
Prior 7-Day Avg 12.30% | 15.80%
Current vs 7-Day Avg -20.65% | -23.55%
Prior 7-Day Eod 13.68% | 16.96%
Current vs 7-Day Eod -28.62% | -28.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Prior 19.21% | 8.22%
Calls: 21.47% | 8.00%
Puts: 16.95% | 8.45%
Current vs Prior -9.53% | +85.52%
Prior 7-Day Avg 21.17% | 16.35%
Calls: 28.49% | 19.07%
Puts: 13.85% | 13.63%
Current vs 7-Day Avg -17.91% | -6.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($2.33M). Massive premium surge with dollar volume up 189% vs prior. Dollar volume significantly above 7-day average (1004% higher). Above-average activity with volume up 67% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. -- 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 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 215.007.40$6.2038.7%--0.9632
$32.50Aug 213.504.90$4.2033.3%40.91--
$32.50Sep 183.206.00$4.6060.9%40.81--
$35.00Aug 211.602.95$2.2859.2%1130.69203
$35.00Sep 183.004.00$3.5028.6%800.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 214.907.90$6.4046.9%30.8680
$40.00Aug 213.605.00$4.3032.6%1.0K0.761.4K
$42.50Sep 185.608.10$6.8536.5%10.7630
$40.00Sep 183.805.90$4.8543.3%--0.6942
$37.50Aug 211.753.00$2.3852.5%4220.582.3K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 6.7K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.001.40$1.2033.3%3680.4114
$42.50Aug 210.150.45$0.30100.0%1600.13948
$40.00Aug 210.400.70$0.5554.5%1290.23896
$35.00Aug 211.602.95$2.2859.2%1130.69203
$40.00Sep 180.701.45$1.0869.4%1000.3016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.601.05$0.8354.2%3.3K0.33790
$40.00Aug 213.605.00$4.3032.6%1.0K0.761.4K
$32.50Aug 210.100.50$0.30133.3%6510.1499
$37.50Aug 211.753.00$2.3852.5%4220.582.3K
$32.50Sep 180.550.85$0.7042.9%1310.211

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 24.0%, max 42.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 21Sep 1856.6%43.7%29.4%45939
$40.00Aug 21Sep 1858.1%47.7%21.9%229912
$32.50Aug 21Sep 1851.7%43.3%19.5%8--
$42.50Aug 21Sep 1863.9%55.0%16.1%1891.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1868.3%48.1%42.0%93569
$37.50Aug 21Sep 1856.6%43.7%29.4%4252.3K
$40.00Aug 21Sep 1858.1%47.7%21.9%1.0K1.5K
$32.50Aug 21Sep 1851.7%43.3%19.5%782100
$42.50Aug 21Sep 1863.9%55.0%16.1%4110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.87, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.50Sep 18$0.23$2.27$0.239.87$40.23
$40.00$42.50Aug 21$0.25$2.25$0.259.00$40.25
$37.50$40.00Sep 18$0.60$1.90$0.603.17$38.10
$37.50$40.00Aug 21$0.65$1.85$0.652.85$38.15
$35.00$37.50Aug 21$1.08$1.42$1.081.31$36.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.50$30.00Sep 18$0.35$2.15$0.356.14$32.15
$35.00$32.50Aug 21$0.53$1.97$0.533.72$34.47
$35.00$32.50Sep 18$1.00$1.50$1.001.50$34.00
$37.50$35.00Sep 18$1.05$1.45$1.051.38$36.45
$37.50$35.00Aug 21$1.55$0.95$1.550.61$35.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.25, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 21$2.00$2.00$0.504.00$32.00
$32.50$35.00Aug 21$1.92$1.92$0.583.31$34.42
$35.00$37.50Sep 18$1.82$1.82$0.682.68$36.82
$32.50$35.00Sep 18$1.10$1.10$1.400.79$33.60
$35.00$37.50Aug 21$1.08$1.08$1.420.76$36.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$2.10$2.10$0.405.25$40.40
$40.00$37.50Sep 18$2.10$2.10$0.405.25$37.90
$42.50$40.00Sep 18$2.00$2.00$0.504.00$40.50
$40.00$37.50Aug 21$1.92$1.92$0.583.31$38.08
$37.50$35.00Aug 21$1.55$1.55$0.951.63$35.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.54, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.4051.7%43.3%
$37.50Aug 21Sep 18$0.4856.6%43.7%
$40.00Aug 21Sep 18$0.5358.1%47.7%
$42.50Aug 21Sep 18$0.5563.9%55.0%
$35.00Aug 21Sep 18$1.2246.0%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 21Sep 18$0.1568.3%48.1%
$37.50Aug 21Sep 18$0.3756.6%43.7%
$32.50Aug 21Sep 18$0.4051.7%43.3%
$42.50Aug 21Sep 18$0.4563.9%55.0%
$40.00Aug 21Sep 18$0.5558.1%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 8.48% of stock, avg 14.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$2.28$0.83$3.11$31.89$38.118.48%
$37.50Aug 21$1.20$2.38$3.58$33.92$41.089.76%
$37.50Sep 18$1.68$2.75$4.43$33.07$41.9312.08%
$32.50Aug 21$4.20$0.30$4.50$28.00$37.0012.27%
$40.00Aug 21$0.55$4.30$4.85$35.15$44.8513.23%
$35.00Sep 18$3.50$1.70$5.20$29.80$40.2014.18%
$32.50Sep 18$4.60$0.70$5.30$27.20$37.8014.45%
$40.00Sep 18$1.08$4.85$5.93$34.07$45.9316.17%
$30.00Aug 21$6.20$0.20$6.40$23.60$36.4017.45%
$42.50Aug 21$0.30$6.40$6.70$35.80$49.2018.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.36% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$30.00Aug 21$0.30$0.20$0.50$29.50$43.00
$42.50$32.50Aug 21$0.30$0.30$0.60$31.90$43.10
$40.00$30.00Aug 21$0.55$0.20$0.75$29.25$40.75
$40.00$32.50Aug 21$0.55$0.30$0.85$31.65$40.85
$42.50$35.00Aug 21$0.30$0.83$1.13$33.87$43.63
$42.50$30.00Sep 18$0.85$0.35$1.20$28.80$43.70
$40.00$35.00Aug 21$0.55$0.83$1.38$33.62$41.38
$37.50$30.00Aug 21$1.20$0.20$1.40$28.60$38.90
$40.00$30.00Sep 18$1.08$0.35$1.43$28.57$41.43
$37.50$32.50Aug 21$1.20$0.30$1.50$31.00$39.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 6.58, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3235/38Sep 18$2.17$0.336.58$30.33$37.17
35/3840/42Aug 21$1.80$0.702.57$35.70$41.80
32/3538/40Sep 18$1.60$0.901.78$33.40$39.10
35/3840/42Sep 18$1.28$1.221.05$36.22$41.28
32/3540/42Sep 18$1.23$1.270.97$33.77$41.23
32/3538/40Aug 21$1.18$1.320.89$33.82$38.68
30/3238/40Sep 18$0.95$1.550.61$31.55$38.45
32/3540/42Aug 21$0.78$1.720.45$34.22$40.78
30/3240/42Sep 18$0.58$1.920.30$31.92$40.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$32.50$35.00Aug 21$0.08$2.4230.25
$37.50$40.00$42.50Sep 18$0.37$2.135.76
$37.50$40.00$42.50Aug 21$0.40$2.105.25
$35.00$37.50$40.00Aug 21$0.43$2.074.81
$32.50$35.00$37.50Aug 21$0.84$1.661.98
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Sep 18$0.05$2.4549.00
$37.50$40.00$42.50Aug 21$0.18$2.3212.89
$35.00$37.50$40.00Aug 21$0.37$2.135.76
$30.00$32.50$35.00Aug 21$0.43$2.074.81
$30.00$32.50$35.00Sep 18$0.65$1.852.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.05$2.45
$35.00$37.501:2Aug 21-$0.12$2.38
$32.50$35.001:2Aug 21-$0.36$2.14
$37.50$40.001:2Sep 18-$0.48$2.02
$40.00$42.501:2Sep 18-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$30.001:2Sep 18$0.00$2.50
$32.50$30.001:2Aug 21-$0.10$2.40
$40.00$37.501:2Aug 21-$0.46$2.04
$37.50$35.001:2Sep 18-$0.65$1.85
$40.00$37.501:2Sep 18-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.14%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$1.150.442.3%3.14%5.40%9125
$37.50Aug 21$1.000.412.3%2.73%4.99%36814
$40.00Sep 18$0.700.309.1%1.91%10.99%10016
$40.00Aug 21$0.400.239.1%1.09%10.17%129896
$42.50Sep 18$0.250.2315.9%0.68%16.58%2994
$42.50Aug 21$0.150.1315.9%0.41%16.31%160948

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 3,567
Total Puts 10,168
Put/Call Ratio 2.85
Net Difference -6,601

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,512
Total Puts 5,141
Average Put/Call Ratio 0.58
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