Tour v528
MDLN
MEDLINE INC Class A
$32.11 -1.47%
$32.07 (-0.12%)🌙
as of 09/15 06:50 PM
(9/14 18:50) ◀
|
Tuesday, September 15, 2026 (6:50pm)
January 2026
|
▶ (9/18 18:44)
◀ 9/15 18:50 ▶

Option Volume

Detail
ℹ
Current (09/15) 171
Calls: 101 (59%)
Puts: 70 (41%)
Prior (09/14) 437
Calls: 299 (68%)
Puts: 138 (32%)
Current vs Prior -60.87%
Calls: -66.22% (Calls)
Puts: -49.28% (Puts)
Prior 7-Day Total 21,629
Calls: 9,978 (46%)
Puts: 11,651 (54%)
Prior 7-Day Average 3,089
Calls: 1,425 (46%)
Puts: 1,664 (54%)
Current vs Prior 7-Day Avg -94.47%
Calls: -92.91%
Puts: -95.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $32.5K
Calls: $16.8K (52%)
Puts: $15.6K (48%)
Prior (09/14) $51.1K
Calls: $13.9K (27%)
Puts: $37.2K (73%)
Current vs Prior -36.45%
Calls: +20.85%
Puts: -57.91%
Prior 7-Day Total $1.50M
Calls: $395.4K (26%)
Puts: $1.11M (74%)
Prior 7-Day Average $214.6K
Calls: $56.5K (26%)
Puts: $158.1K (74%)
Current vs Prior 7-Day Avg -84.87%
Calls: -70.21%
Puts: -90.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.69
Prior (09/14) 0.46
Current vs Prior +50.17%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -67.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 10,001
Calls: 1,417 (14%)
Puts: 8,584 (86%)
Prior (09/14) 17,528
Calls: 8,801 (50%)
Puts: 8,727 (50%)
Current vs Prior -42.94%
Prior 7-Day Total 112,838
Calls: 59,364 (53%)
Puts: 53,474 (47%)
Prior 7-Day Average 16,119
Calls: 8,480 (53%)
Puts: 7,639 (47%)
Current vs Prior 7-Day Avg -37.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.54% | 9.25%5.54% | 9.25%
Prior 4.39% | 9.51%4.39% | 9.51%
Current vs Prior +26.34% | -2.76%+26.34% | -2.76%
Prior 7-Day Avg 6.32% | 11.57%6.32% | 11.57%
Current vs 7-Day Avg -12.35% | -20.04%-12.35% | -20.04%
Prior 7-Day Eod 4.39% | 9.51%4.39% | 9.51%
Current vs 7-Day Eod +26.34% | -2.76%+26.34% | -2.76%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Prior 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 50% - increased hedging/bearish positioning. Put-heavy open interest (8,584 puts vs 1,417 calls) suggests hedging or bearish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 found (avg delta 0.73, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.852.65$1.75102.9%500.901
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.553.40$2.9728.6%10.95685
$35.00Oct 162.504.80$3.6563.0%10.74--
$32.50Oct 161.202.20$1.7058.8%130.53--
$32.50Sep 180.151.75$0.95168.4%60.535.0K

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 82, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.852.65$1.75102.9%500.901
$32.50Oct 160.601.95$1.27106.3%30.47--
$35.00Oct 160.450.70$0.5743.9%10.2552
$37.50Oct 160.100.75$0.43151.2%10.17--
$40.00Oct 160.050.15$0.10100.0%10.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Oct 161.202.20$1.7058.8%130.53--
$32.50Sep 180.151.75$0.95168.4%60.535.0K
$30.00Oct 160.651.05$0.8547.1%40.2962
$30.00Sep 180.050.15$0.10100.0%10.10--
$35.00Sep 182.553.40$2.9728.6%10.95685

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 89.0%, max 89.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Sep 18Oct 1677.0%40.8%89.0%195.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 16.86, avg 5.98)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Oct 16$0.14$2.36$0.1425%16.86$35.14
$32.50$35.00Oct 16$0.70$1.80$0.7047%2.57$33.20
$37.50$40.00Oct 16$0.33$2.17$0.3317%6.58$37.83
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$30.00Oct 16$0.85$1.65$0.8553%1.94$31.65
$32.50$30.00Sep 18$0.85$1.65$0.8553%1.94$31.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.15, avg 0.20)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$40.00Oct 16$0.33$0.33$2.1783%0.15$37.83
$32.50$35.00Oct 16$0.70$0.70$1.8053%0.39$33.20
$35.00$37.50Oct 16$0.14$0.14$2.3675%0.06$35.14
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.75, cheapest $0.75)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Sep 18Oct 16$0.7577.0%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.76% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Sep 18$1.75$0.10$1.85$28.15$31.855.76%
$32.50Oct 16$1.27$1.70$2.97$29.53$35.479.25%
$35.00Oct 16$0.57$3.65$4.22$30.78$39.2213.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.96% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$30.00Oct 16$0.10$0.85$0.95$29.05$40.95
$37.50$30.00Oct 16$0.43$0.85$1.28$28.72$38.78
$35.00$30.00Oct 16$0.57$0.85$1.42$28.58$36.42
$32.50$30.00Oct 16$1.27$0.85$2.12$27.88$34.62

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.14, cheapest $0.56)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Oct 16$0.56$1.9430%3.46
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Sep 18$1.17$1.3384%1.14
$30.00$32.50$35.00Oct 16$1.10$1.4045%1.27

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 $--, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Oct 16-$0.29$2.21
$32.50$35.001:2Oct 16$0.13$2.37
$37.50$40.001:2Oct 16$0.23$2.27
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$32.50$30.001:2Oct 16$0.00$2.50
$35.00$32.501:2Oct 16$0.25$2.25
$35.00$32.501:2Sep 18$1.07$1.43
$32.50$30.001:2Sep 18$0.75$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.40%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Oct 16$0.450.259.0%1.40%10.40%152
$37.50Oct 16$0.100.1716.8%0.31%17.10%1--
$32.50Oct 16$0.600.471.2%1.87%3.08%3--

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 101
Total Puts 70
Put/Call Ratio 0.69
Net Difference 31

Prior's Put/Call Breakdown

Total Calls 299
Total Puts 138
Put/Call Ratio 0.46
Net Difference 161

Prior 7-Day Put/Call Summary

Total Calls 9,978
Total Puts 11,651
Average Put/Call Ratio 2.15
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