Tour v533
MDLN
MEDLINE INC Class A
$34.09 +1.37%
$34.45 (+1.06%)🌙
as of 11/03 06:04 PM
(11/3 14:17) ◀
|
Tuesday, November 3, 2026 (6:04pm)
January 2026
|
▶
◀ 11/3 18:04

Option Volume

Detail
ℹ
Current (11/03) 18,727
Calls: 3,832 (20%)
Puts: 14,895 (80%)
Prior (11/02) 811
Calls: 231 (28%)
Puts: 580 (72%)
Current vs Prior +2209.12%
Calls: +1558.87% (Calls)
Puts: +2468.10% (Puts)
Prior 7-Day Total 18,082
Calls: 8,431 (47%)
Puts: 9,651 (53%)
Prior 7-Day Average 2,583
Calls: 1,204 (47%)
Puts: 1,378 (53%)
Current vs Prior 7-Day Avg +624.97%
Calls: +218.16%
Puts: +980.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $1.34M
Calls: $357.1K (27%)
Puts: $985.9K (73%)
Prior (11/02) $98.2K
Calls: $38.3K (39%)
Puts: $59.8K (61%)
Current vs Prior +1268.28%
Calls: +832.10%
Puts: +1547.53%
Prior 7-Day Total $1.99M
Calls: $1.12M (56%)
Puts: $872.9K (44%)
Prior 7-Day Average $284.8K
Calls: $160.1K (56%)
Puts: $124.7K (44%)
Current vs Prior 7-Day Avg +371.62%
Calls: +123.10%
Puts: +690.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 3.89
Prior (11/02) 2.51
Current vs Prior +54.81%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +252.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 28,988
Calls: 11,992 (41%)
Puts: 16,996 (59%)
Prior (11/02) 15,272
Calls: 5,826 (38%)
Puts: 9,446 (62%)
Current vs Prior +89.81%
Prior 7-Day Total 85,049
Calls: 38,946 (46%)
Puts: 46,103 (54%)
Prior 7-Day Average 12,149
Calls: 5,563 (46%)
Puts: 6,586 (54%)
Current vs Prior 7-Day Avg +138.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.97% | 15.28%
Prior 12.13% | 15.31%
Current vs Prior -1.35% | -0.20%
Prior 7-Day Avg 11.84% | 14.86%
Current vs 7-Day Avg +1.06% | +2.83%
Prior 7-Day Eod 12.13% | 15.31%
Current vs 7-Day Eod -1.35% | -0.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.87% | 10.79%
Calls: 9.49% | 11.74%
Puts: 12.24% | 9.84%
Prior 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs Prior -37.46% | -29.25%
Prior 7-Day Avg 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs 7-Day Avg -37.46% | -29.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($985.9K). Massive premium surge with dollar volume up 1268% vs prior. Dollar volume significantly above 7-day average (372% higher). Unusually high activity with volume up 2209% vs prior - elevated interest.

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

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. 8 found (avg delta 0.70, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Nov 205.708.50$7.1039.4%--0.9618
$30.00Dec 183.806.60$5.2053.8%20.782
$32.50Nov 202.703.60$3.1528.6%80.67154
$32.50Dec 182.554.00$3.2844.2%10.6314
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 204.907.40$6.1540.7%--0.82402
$37.50Nov 202.906.10$4.5071.1%--0.7116
$35.00Nov 202.252.70$2.4818.1%5050.54975
$35.00Dec 181.554.20$2.8892.0%110.5072

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 18.6K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Nov 200.451.25$0.8594.1%3.6K0.282.0K
$35.00Nov 201.152.05$1.6056.2%1350.461.1K
$35.00Dec 181.902.75$2.3336.5%290.4964
$40.00Nov 200.350.60$0.4852.1%150.171.1K
$37.50Dec 180.601.75$1.1897.5%110.3311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.350.75$0.5572.7%6.1K0.184.1K
$32.50Nov 200.851.60$1.2361.0%3.6K0.341.1K
$25.00Nov 200.000.15$0.08187.5%2.7K0.032.8K
$27.50Nov 200.100.30$0.20100.0%1.8K0.081.3K
$35.00Nov 202.252.70$2.4818.1%5050.54975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 28.1%, max 42.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 20Dec 1869.8%49.0%42.5%3.6K2.0K
$40.00Nov 20Dec 1873.7%58.1%26.8%181.1K
$35.00Nov 20Dec 1868.3%55.1%23.9%1641.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Nov 20Dec 1868.3%55.1%23.9%5161.0K
$30.00Nov 20Dec 1870.7%57.3%23.5%6.2K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.50, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.50$40.00Dec 18$0.20$2.30$0.2033%11.50$37.70
$32.50$35.00Dec 18$0.95$1.55$0.9563%1.63$33.45
$37.50$40.00Nov 20$0.37$2.13$0.3728%5.76$37.87
$35.00$37.50Nov 20$0.75$1.75$0.7546%2.33$35.75
$32.50$35.00Nov 20$1.55$0.95$1.5567%0.61$34.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$37.50Nov 20$1.65$0.85$1.6582%0.52$38.35
$27.50$25.00Nov 20$0.12$2.38$0.128%19.83$27.38
$32.50$30.00Nov 20$0.68$1.82$0.6834%2.68$31.82
$30.00$27.50Nov 20$0.35$2.15$0.3518%6.14$29.65
$35.00$32.50Nov 20$1.25$1.25$1.2554%1.00$33.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.31, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$37.50Dec 18$1.15$1.15$1.3550%0.85$36.15
$40.00$42.50Dec 18$0.53$0.53$1.9774%0.27$40.53
$35.00$37.50Nov 20$0.75$0.75$1.7554%0.43$35.75
$37.50$40.00Nov 20$0.37$0.37$2.1372%0.17$37.87
$37.50$40.00Dec 18$0.20$0.20$2.3067%0.09$37.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Dec 18$1.92$1.92$0.5863%3.31$30.58
$30.00$25.00Dec 18$0.68$0.68$4.3278%0.16$29.32
$30.00$27.50Nov 20$0.35$0.35$2.1582%0.16$29.65
$32.50$30.00Nov 20$0.68$0.68$1.8266%0.37$31.82
$27.50$25.00Nov 20$0.12$0.12$2.3892%0.05$27.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Nov 20Dec 18$0.7368.3%55.1%
$32.50Nov 20Dec 18$0.1366.7%80.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Nov 20Dec 18$0.4068.3%55.1%
$32.50Nov 20Dec 18$1.6766.7%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.97% of stock, avg 14.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Nov 20$1.60$2.48$4.08$30.92$39.0811.97%
$32.50Nov 20$3.15$1.23$4.38$28.12$36.8812.85%
$35.00Dec 18$2.33$2.88$5.21$29.79$40.2115.28%
$32.50Dec 18$3.28$2.90$6.18$26.32$38.6818.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.76% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$27.50Nov 20$0.40$0.20$0.60$26.90$43.10
$40.00$27.50Nov 20$0.48$0.20$0.68$26.82$40.68
$42.50$25.00Dec 18$0.45$0.30$0.75$24.25$43.25
$42.50$30.00Nov 20$0.40$0.55$0.95$29.05$43.45
$40.00$30.00Nov 20$0.48$0.55$1.03$28.97$41.03
$37.50$27.50Nov 20$0.85$0.20$1.05$26.45$38.55
$42.50$30.00Dec 18$0.45$0.98$1.43$28.57$43.93
$40.00$25.00Dec 18$0.98$0.30$1.28$23.72$41.28
$37.50$30.00Nov 20$0.85$0.55$1.40$28.60$38.90
$37.50$25.00Dec 18$1.18$0.30$1.48$23.52$38.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.24, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2838/40Nov 20$0.49$2.0164%0.24$27.01$37.99
28/3038/40Nov 20$0.72$1.7854%0.40$29.28$38.22
30/3238/40Nov 20$1.05$1.4537%0.72$31.45$38.55
25/3040/42Dec 18$1.21$3.7952%0.32$28.79$41.21
25/3038/40Dec 18$0.88$4.1245%0.21$29.12$38.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 6.58, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Nov 20$0.38$2.1228%5.58
$37.50$40.00$42.50Nov 20$0.29$2.2115%7.62
$32.50$35.00$37.50Nov 20$0.80$1.7038%2.13
$30.00$32.50$35.00Dec 18$0.97$1.5328%1.58
$35.00$37.50$40.00Dec 18$0.95$1.5524%1.63
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$27.50$30.00$32.50Nov 20$0.33$2.1726%6.58
$30.00$32.50$35.00Nov 20$0.57$1.9336%3.39
$25.00$27.50$30.00Nov 20$0.23$2.2715%9.87
$32.50$35.00$37.50Nov 20$0.77$1.7336%2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Nov 20-$0.05$2.45
$35.00$37.501:2Dec 18-$0.03$2.47
$35.00$37.501:2Nov 20-$0.10$2.40
$30.00$32.501:2Dec 18-$1.36$1.14
$37.50$40.001:2Nov 20-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Nov 20-$0.46$2.04
$35.00$32.501:2Nov 20$0.02$2.48
$32.50$30.001:2Nov 20$0.13$2.37
$30.00$27.501:2Nov 20$0.15$2.35
$30.00$25.001:2Dec 18$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.57%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Dec 18$1.900.492.7%5.57%8.24%2964
$40.00Dec 18$0.650.2617.3%1.91%19.24%327
$37.50Dec 18$0.600.3310.0%1.76%11.76%1111
$35.00Nov 20$1.150.462.7%3.37%6.04%1351.1K
$42.50Dec 18$0.150.1524.7%0.44%25.11%--44
$37.50Nov 20$0.450.2810.0%1.32%11.32%3.6K2.0K
$40.00Nov 20$0.350.1717.3%1.03%18.36%151.1K

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 3,832
Total Puts 14,895
Put/Call Ratio 3.89
Net Difference -11,063

Prior's Put/Call Breakdown

Total Calls 231
Total Puts 580
Put/Call Ratio 2.51
Net Difference -349

Prior 7-Day Put/Call Summary

Total Calls 8,431
Total Puts 9,651
Average Put/Call Ratio 1.10
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