MDLN - Options Database

MDLN

MEDLINE INC Class A

$31.64 -1.49%

$31.66 (+0.06%)🌙

as of 09/18 06:44 PM

(9/15 18:50) ◀

Friday, September 18, 2026 (6:44pm)

▶ (9/21 18:44)

◀ 9/18 18:44 ▶

Option Volume

Detail

ℹ

Current (09/18) 859

Calls: 654 (76%)

Puts: 205 (24%)

Prior (09/15) 171

Calls: 101 (59%)

Puts: 70 (41%)

Current vs Prior +402.34%

Calls: +547.52% (Calls)

Puts: +192.86% (Puts)

Prior 7-Day Total 17,605

Calls: 9,771 (56%)

Puts: 7,834 (44%)

Prior 7-Day Average 2,515

Calls: 1,395 (56%)

Puts: 1,119 (44%)

Current vs Prior 7-Day Avg -65.84%

Calls: -53.15%

Puts: -81.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $74.8K

Calls: $38.7K (52%)

Puts: $36.1K (48%)

Prior (09/15) $32.5K

Calls: $16.8K (52%)

Puts: $15.6K (48%)

Current vs Prior +130.24%

Calls: +129.82%

Puts: +130.69%

Prior 7-Day Total $1.45M

Calls: $358.9K (25%)

Puts: $1.09M (75%)

Prior 7-Day Average $206.5K

Calls: $51.3K (25%)

Puts: $155.2K (75%)

Current vs Prior 7-Day Avg -63.79%

Calls: -24.58%

Puts: -76.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.31

Prior (09/15) 0.69

Current vs Prior -54.77%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -79.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 16,533

Calls: 3,493 (21%)

Puts: 13,040 (79%)

Prior (09/15) 10,001

Calls: 1,417 (14%)

Puts: 8,584 (86%)

Current vs Prior +65.31%

Prior 7-Day Total 109,429

Calls: 53,676 (49%)

Puts: 55,753 (51%)

Prior 7-Day Average 15,632

Calls: 7,668 (49%)

Puts: 7,964 (51%)

Current vs Prior 7-Day Avg +5.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 3.57% | 8.75%3.57% | 8.75%

Prior 5.54% | 9.25%5.54% | 9.25%

Current vs Prior +57.93% | +84.52%-35.57% | -5.35%

Prior 7-Day Avg 6.18% | 11.16%6.18% | 11.16%

Current vs 7-Day Avg +41.77% | +52.95%-42.17% | -21.54%

Prior 7-Day Eod 5.54% | 9.25%5.54% | 9.25%

Current vs 7-Day Eod +57.93% | +84.52%-35.57% | -5.35%

Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 130% vs prior. Unusually high activity with volume up 402% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (654 calls vs 205 puts). P/C ratio dropping 55% - 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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 6 found (avg delta 0.82, highest 0.97)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	7.50	11.30	$9.40	40.4%	7	0.97	4
$22.50	Sep 18	8.80	11.20	$10.00	24.0%	7	0.87	7

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	4.70	7.70	$6.20	48.4%	1	0.93	--
$35.00	Sep 18	1.50	3.60	$2.55	82.4%	2	0.83	239
$32.50	Sep 18	0.80	1.05	$0.93	26.9%	54	0.74	5.0K
$32.50	Oct 16	0.80	2.55	$1.67	104.8%	1	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 676, top 567)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.10	0.50	$0.30	133.3%	567	0.18	1.8K
$22.50	Sep 18	8.80	11.20	$10.00	24.0%	7	0.87	7
$22.50	Oct 16	7.50	11.30	$9.40	40.4%	7	0.97	4
$32.50	Oct 16	0.05	2.15	$1.10	190.9%	3	0.45	20
$37.50	Sep 18	0.00	0.10	$0.05	200.0%	1	0.04	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.80	1.05	$0.93	26.9%	54	0.74	5.0K
$30.00	Oct 16	0.65	0.85	$0.75	26.7%	30	0.29	69
$30.00	Sep 18	0.00	1.05	$0.53	198.1%	3	0.24	3.0K
$35.00	Sep 18	1.50	3.60	$2.55	82.4%	2	0.83	239
$37.50	Sep 18	4.70	7.70	$6.20	48.4%	1	0.93	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1770.9%, max 2285.8%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	1041.8%	43.7%	2285.8%	33	3.1K
$32.50	Sep 18	Oct 16	539.7%	39.8%	1256.0%	55	5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 5.25, avg 2.03)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$0.80	$1.70	$0.80	45%	2.12	$33.30
$22.50	$37.50	Sep 18	$9.95	$5.05	$9.95	87%	0.51	$32.45

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Sep 18	$0.40	$2.10	$0.40	74%	5.25	$32.10
$35.00	$32.50	Sep 18	$1.62	$0.88	$1.62	83%	0.54	$33.38
$32.50	$30.00	Oct 16	$0.92	$1.58	$0.92	56%	1.72	$31.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.47, avg 0.47)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$0.80	$0.80	$1.70	55%	0.47	$33.30

BULL PUT (0)

No bull put found

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. 1 found (cheapest 8.75% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Oct 16	$1.10	$1.67	$2.77	$29.73	$35.27	8.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.32% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$30.00	Oct 16	$0.30	$0.75	$1.05	$28.95	$36.05
$32.50	$30.00	Oct 16	$1.10	$0.75	$1.85	$28.15	$34.35

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. 2 found (best R:R 1.05, cheapest $1.22)

CALLS (0)

No calls found

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$1.22	$1.28	59%	1.05
$32.50	$35.00	$37.50	Sep 18	$2.03	$0.47	19%	0.23

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 $-0.13, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$32.50	1:2	Oct 16	$7.20	$2.80
$32.50	$35.00	1:2	Oct 16	$0.50	$2.00
$22.50	$37.50	1:2	Sep 18	$9.90	$5.10

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$30.00	1:2	Sep 18	-$0.13	$2.37
$35.00	$32.50	1:2	Sep 18	$0.69	$1.81
$37.50	$35.00	1:2	Sep 18	$1.10	$1.40
$32.50	$30.00	1:2	Oct 16	$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.32%, avg 0.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$0.10	0.18	10.6%	0.32%	10.94%	567	1.8K

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 654

Total Puts 205

Put/Call Ratio 0.31

Net Difference 449

Prior's Put/Call Breakdown

Total Calls 101

Total Puts 70

Put/Call Ratio 0.69

Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 9,771

Total Puts 7,834

Average Put/Call Ratio 1.53

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card