Tour v531
MDLN
MEDLINE INC Class A
$34.88 -1.22%
$34.50 (-1.09%)🌙
as of 10/22 06:40 PM
(10/21 18:34) ◀
|
Thursday, October 22, 2026 (6:40pm)
January 2026
|
▶ (10/23 18:37)
◀ 10/22 18:40 ▶

Option Volume

Detail
ℹ
Current (10/22) 3,362
Calls: 3,179 (95%)
Puts: 183 (5%)
Prior (10/21) 560
Calls: 361 (64%)
Puts: 199 (36%)
Current vs Prior +500.36%
Calls: +780.61% (Calls)
Puts: -8.04% (Puts)
Prior 7-Day Total 9,060
Calls: 5,963 (66%)
Puts: 3,097 (34%)
Prior 7-Day Average 1,294
Calls: 851 (66%)
Puts: 442 (34%)
Current vs Prior 7-Day Avg +159.76%
Calls: +273.18%
Puts: -58.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $466.2K
Calls: $446.3K (96%)
Puts: $19.9K (4%)
Prior (10/21) $57.5K
Calls: $43.4K (75%)
Puts: $14.1K (25%)
Current vs Prior +711.19%
Calls: +929.34%
Puts: +41.14%
Prior 7-Day Total $1.12M
Calls: $892.2K (79%)
Puts: $232.8K (21%)
Prior 7-Day Average $160.7K
Calls: $127.5K (79%)
Puts: $33.3K (21%)
Current vs Prior 7-Day Avg +190.10%
Calls: +250.18%
Puts: -40.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.06
Prior (10/21) 0.55
Current vs Prior -89.56%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -95.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 13,577
Calls: 6,585 (49%)
Puts: 6,992 (51%)
Prior (10/21) 13,823
Calls: 7,584 (55%)
Puts: 6,239 (45%)
Current vs Prior -1.78%
Prior 7-Day Total 68,120
Calls: 35,285 (52%)
Puts: 32,835 (48%)
Prior 7-Day Average 9,731
Calls: 5,040 (52%)
Puts: 4,690 (48%)
Current vs Prior 7-Day Avg +39.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.41% | 15.42%
Prior 11.36% | 14.39%
Current vs Prior +9.31% | +7.21%
Prior 7-Day Avg 9.20% | 14.31%
Current vs 7-Day Avg +34.88% | +7.77%
Prior 7-Day Eod 11.36% | 14.39%
Current vs 7-Day Eod +9.31% | +7.21%
Sentiment BEARISH

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

Strong bullish conviction with 96% of dollar volume in calls ($446.3K) vs puts ($19.9K). Massive premium surge with dollar volume up 711% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 500% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.66, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 201.752.40$2.0831.2%100.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 204.407.50$5.9552.1%30.80--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 3.2K, top 3.0K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Nov 201.051.55$1.3038.5%3.0K0.364.8K
$35.00Nov 201.752.40$2.0831.2%100.51--
$40.00Nov 200.251.00$0.63119.0%20.21956
$42.50Nov 200.250.45$0.3557.1%10.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.301.10$0.70114.3%720.192.3K
$25.00Nov 200.050.25$0.15133.3%500.0577
$32.50Nov 200.701.40$1.0566.7%220.30455
$35.00Nov 201.952.55$2.2526.7%100.49910
$40.00Nov 204.407.50$5.9552.1%30.80--

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. 7 found (best R:R 2.21, avg 6.18)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Nov 20$0.78$1.72$0.7851%2.21$35.78
$40.00$42.50Nov 20$0.28$2.22$0.2821%7.93$40.28
$37.50$40.00Nov 20$0.67$1.83$0.6736%2.73$38.17
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$30.00Nov 20$0.35$2.15$0.3530%6.14$32.15
$27.50$25.00Nov 20$0.13$2.37$0.139%18.23$27.37
$30.00$27.50Nov 20$0.42$2.08$0.4219%4.95$29.58
$35.00$32.50Nov 20$1.20$1.30$1.2049%1.08$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.20, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$40.00Nov 20$0.67$0.67$1.8364%0.37$38.17
$40.00$42.50Nov 20$0.28$0.28$2.2279%0.13$40.28
$35.00$37.50Nov 20$0.78$0.78$1.7249%0.45$35.78
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.50Nov 20$0.42$0.42$2.0881%0.20$29.58
$27.50$25.00Nov 20$0.13$0.13$2.3791%0.05$27.37
$32.50$30.00Nov 20$0.35$0.35$2.1570%0.16$32.15

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 12.41% of stock, avg 12.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Nov 20$2.08$2.25$4.33$30.67$39.3312.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.81% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$27.50Nov 20$0.35$0.28$0.63$26.87$43.13
$40.00$27.50Nov 20$0.63$0.28$0.91$26.59$40.91
$42.50$30.00Nov 20$0.35$0.70$1.05$28.95$43.55
$40.00$30.00Nov 20$0.63$0.70$1.33$28.67$41.33
$42.50$32.50Nov 20$0.35$1.05$1.40$31.10$43.90
$40.00$32.50Nov 20$0.63$1.05$1.68$30.82$41.68
$37.50$27.50Nov 20$1.30$0.28$1.58$25.92$39.08
$37.50$30.00Nov 20$1.30$0.70$2.00$28.00$39.50
$37.50$32.50Nov 20$1.30$1.05$2.35$30.15$39.85
$40.00$35.00Nov 20$0.63$2.25$2.88$32.12$42.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.39, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/3040/42Nov 20$0.70$1.8060%0.39$29.30$40.70
25/2840/42Nov 20$0.41$2.0970%0.20$27.09$40.41
30/3240/42Nov 20$0.63$1.8748%0.34$31.87$40.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 21.73, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Nov 20$0.11$2.3930%21.73
$37.50$40.00$42.50Nov 20$0.39$2.1123%5.41
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$27.50$30.00Nov 20$0.29$2.2114%7.62
$30.00$32.50$35.00Nov 20$0.85$1.6531%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.52, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Nov 20-$0.52$1.98
$40.00$42.501:2Nov 20-$0.07$2.43
$37.50$40.001:2Nov 20$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$30.001:2Nov 20-$0.35$2.15
$27.50$25.001:2Nov 20-$0.02$2.48
$40.00$35.001:2Nov 20$1.45$3.55
$35.00$32.501:2Nov 20$0.15$2.35
$30.00$27.501:2Nov 20$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.01%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Nov 20$1.050.367.5%3.01%10.52%3.0K4.8K
$35.00Nov 20$1.750.510.3%5.02%5.36%10--
$40.00Nov 20$0.250.2114.7%0.72%15.40%2956
$42.50Nov 20$0.250.1321.9%0.72%22.56%1--

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 3,179
Total Puts 183
Put/Call Ratio 0.06
Net Difference 2,996

Prior's Put/Call Breakdown

Total Calls 361
Total Puts 199
Put/Call Ratio 0.55
Net Difference 162

Prior 7-Day Put/Call Summary

Total Calls 5,963
Total Puts 3,097
Average Put/Call Ratio 1.30
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