MDLN - Options Database

MDLN

MEDLINE INC Class A

$39.76 -1.46%

$40.50 (+1.86%)🌙

as of 11/05 06:40 PM

(11/4 18:06) ◀

Thursday, November 5, 2026 (6:40pm)

▶ (11/6 18:38)

◀ 11/5 18:40 ▶

Option Volume

Detail

ℹ

Current (11/05) 4,911

Calls: 4,462 (91%)

Puts: 449 (9%)

Prior (11/04) 31,045

Calls: 29,263 (94%)

Puts: 1,782 (6%)

Current vs Prior -84.18%

Calls: -84.75% (Calls)

Puts: -74.80% (Puts)

Prior 7-Day Total 63,186

Calls: 37,094 (59%)

Puts: 26,092 (41%)

Prior 7-Day Average 9,026

Calls: 5,299 (59%)

Puts: 3,727 (41%)

Current vs Prior 7-Day Avg -45.59%

Calls: -15.80%

Puts: -87.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05) $1.04M

Calls: $972.7K (94%)

Puts: $66.0K (6%)

Prior (11/04) $5.34M

Calls: $5.23M (98%)

Puts: $102.7K (2%)

Current vs Prior -80.53%

Calls: -81.41%

Puts: -35.74%

Prior 7-Day Total $8.11M

Calls: $6.20M (76%)

Puts: $1.91M (24%)

Prior 7-Day Average $1.16M

Calls: $885.6K (76%)

Puts: $273.1K (24%)

Current vs Prior 7-Day Avg -10.35%

Calls: +9.84%

Puts: -75.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 0.10

Prior (11/04) 0.06

Current vs Prior +65.24%

Prior 7-Day Average 1.59

Current vs Prior 7-Day Avg -93.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05) 51,951

Calls: 34,975 (67%)

Puts: 16,976 (33%)

Prior (11/04) 38,016

Calls: 13,686 (36%)

Puts: 24,330 (64%)

Current vs Prior +36.66%

Prior 7-Day Total 136,825

Calls: 55,559 (41%)

Puts: 81,266 (59%)

Prior 7-Day Average 19,546

Calls: 7,937 (41%)

Puts: 11,609 (59%)

Current vs Prior 7-Day Avg +165.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (11/20) | Next (12/18)

Current 6.29% | 11.32%

Prior 8.50% | 11.40%

Current vs Prior -26.03% | -0.72%

Prior 7-Day Avg 11.21% | 14.39%

Current vs 7-Day Avg -43.92% | -21.35%

Prior 7-Day Eod 8.50% | 11.40%

Current vs 7-Day Eod -26.03% | -0.72%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.78% | 8.71%

Calls: 6.45% | 11.21%

Puts: 11.11% | 6.20%

Prior 8.78% | 8.71%

Calls: 6.45% | 11.21%

Puts: 11.11% | 6.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.22% | 13.68%

Calls: 15.67% | 10.78%

Puts: 14.76% | 16.58%

Current vs 7-Day Avg -42.32% | -36.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($972.7K) vs puts ($66.0K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (4,462 calls vs 449 puts).

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 BULLISH

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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	2.00	2.20	$2.10	9.5%	10	0.51	48

PUTS (0)

No puts meet the criteria

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 0.69, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	4.30	5.60	$4.95	26.3%	6	1.00	1.1K
$37.50	Nov 20	2.60	3.20	$2.90	20.7%	1.5K	0.89	3.5K
$40.00	Nov 20	0.55	1.55	$1.05	95.2%	727	0.53	1.9K
$40.00	Dec 18	2.00	2.20	$2.10	9.5%	10	0.51	48

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	1.35	1.55	$1.45	13.8%	33	0.54	527

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 2.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	2.60	3.20	$2.90	20.7%	1.5K	0.89	3.5K
$40.00	Nov 20	0.55	1.55	$1.05	95.2%	727	0.53	1.9K
$42.50	Dec 18	0.60	1.20	$0.90	66.7%	56	0.31	53
$42.50	Nov 20	0.35	0.65	$0.50	60.0%	29	0.24	198
$45.00	Nov 20	0.10	0.30	$0.20	100.0%	19	0.11	18.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	0.15	0.25	$0.20	50.0%	35	0.10	1.2K
$40.00	Nov 20	1.35	1.55	$1.45	13.8%	33	0.54	527
$30.00	Nov 20	0.00	0.05	$0.03	166.7%	24	0.01	6.5K
$32.50	Nov 20	0.05	0.10	$0.08	62.5%	17	0.04	4.7K
$37.50	Nov 20	0.35	0.90	$0.63	87.3%	14	0.26	29

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 19.4%, max 27.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Nov 20	Dec 18	46.2%	36.2%	27.7%	85	251

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 20	Dec 18	45.7%	41.1%	11.2%	15	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.55, avg 8.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.50	Nov 20	$0.55	$1.95	$0.55	53%	3.55	$40.55
$42.50	$45.00	Dec 18	$0.35	$2.15	$0.35	31%	6.14	$42.85
$42.50	$45.00	Nov 20	$0.30	$2.20	$0.30	24%	7.33	$42.80
$45.00	$50.00	Nov 20	$0.15	$4.85	$0.15	11%	32.33	$45.15
$40.00	$42.50	Dec 18	$1.20	$1.30	$1.20	51%	1.08	$41.20

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$37.50	Nov 20	$0.82	$1.68	$0.82	54%	2.05	$39.18
$35.00	$32.50	Nov 20	$0.12	$2.38	$0.12	10%	19.83	$34.88
$37.50	$35.00	Nov 20	$0.43	$2.07	$0.43	26%	4.81	$37.07
$37.50	$32.50	Dec 18	$1.05	$3.95	$1.05	32%	3.76	$36.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.27, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.50	Dec 18	$1.20	$1.20	$1.30	49%	0.92	$41.20
$45.00	$50.00	Nov 20	$0.15	$0.15	$4.85	89%	0.03	$45.15
$42.50	$45.00	Nov 20	$0.30	$0.30	$2.20	76%	0.14	$42.80
$42.50	$45.00	Dec 18	$0.35	$0.35	$2.15	69%	0.16	$42.85
$40.00	$42.50	Nov 20	$0.55	$0.55	$1.95	47%	0.28	$40.55

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$32.50	Dec 18	$1.05	$1.05	$3.95	68%	0.27	$36.45
$37.50	$35.00	Nov 20	$0.43	$0.43	$2.07	74%	0.21	$37.07
$35.00	$32.50	Nov 20	$0.12	$0.12	$2.38	90%	0.05	$34.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.05, cheapest $1.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Nov 20	Dec 18	$1.05	36.0%	41.6%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.29% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Nov 20	$1.05	$1.45	$2.50	$37.50	$42.50	6.29%
$37.50	Nov 20	$2.90	$0.63	$3.53	$33.97	$41.03	8.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.01% of stock, avg 2.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$35.00	Nov 20	$0.20	$0.20	$0.40	$34.60	$45.40
$42.50	$35.00	Nov 20	$0.50	$0.20	$0.70	$34.30	$43.20
$45.00	$32.50	Dec 18	$0.55	$0.25	$0.80	$31.70	$45.80
$45.00	$37.50	Nov 20	$0.20	$0.63	$0.83	$36.67	$45.83
$42.50	$37.50	Nov 20	$0.50	$0.63	$1.13	$36.37	$43.63
$42.50	$32.50	Dec 18	$0.90	$0.25	$1.15	$31.35	$43.65
$45.00	$37.50	Dec 18	$0.55	$1.30	$1.85	$35.65	$46.85
$42.50	$37.50	Dec 18	$0.90	$1.30	$2.20	$35.30	$44.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.20, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/35	42/45	Nov 20	$0.42	$2.08	66%	0.20	$34.58	$42.92
35/38	42/45	Nov 20	$0.73	$1.77	50%	0.41	$36.77	$43.23
32/35	45/50	Nov 20	$0.27	$4.73	79%	0.06	$34.73	$45.27
35/38	45/50	Nov 20	$0.58	$4.42	63%	0.13	$36.92	$45.58
32/38	42/45	Dec 18	$1.40	$3.60	37%	0.39	$36.10	$43.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.07)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Nov 20	$0.20	$2.30	47%	11.50
$40.00	$42.50	$45.00	Nov 20	$0.25	$2.25	42%	9.00
$37.50	$40.00	$42.50	Nov 20	$1.30	$1.20	65%	0.92
$40.00	$42.50	$45.00	Dec 18	$0.85	$1.65	32%	1.94

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Nov 20	$0.39	$2.11	44%	5.41
$30.00	$32.50	$35.00	Nov 20	$0.07	$2.43	9%	34.71
$32.50	$35.00	$37.50	Nov 20	$0.31	$2.19	22%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.85, 2 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Nov 20	-$0.85	$1.65
$42.50	$45.00	1:2	Dec 18	-$0.20	$2.30
$37.50	$40.00	1:2	Nov 20	$0.80	$1.70
$40.00	$42.50	1:2	Nov 20	$0.05	$2.45
$40.00	$42.50	1:2	Dec 18	$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Nov 20	$0.19	$2.31
$35.00	$32.50	1:2	Nov 20	$0.04	$2.46
$37.50	$35.00	1:2	Nov 20	$0.23	$2.27
$32.50	$30.00	1:2	Nov 20	$0.02	$2.48
$37.50	$32.50	1:2	Dec 18	$0.80	$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.03%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Dec 18	$2.00	0.51	0.6%	5.03%	5.63%	10	48
$42.50	Dec 18	$0.60	0.31	6.9%	1.51%	8.40%	56	53
$45.00	Dec 18	$0.45	0.19	13.2%	1.13%	14.31%	3	2
$42.50	Nov 20	$0.35	0.24	6.9%	0.88%	7.77%	29	198
$40.00	Nov 20	$0.55	0.53	0.6%	1.38%	1.99%	727	1.9K
$45.00	Nov 20	$0.10	0.11	13.2%	0.25%	13.43%	19	18.2K

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 4,462

Total Puts 449

Put/Call Ratio 0.10

Net Difference 4,013

Prior's Put/Call Breakdown

Total Calls 29,263

Total Puts 1,782

Put/Call Ratio 0.06

Net Difference 27,481

Prior 7-Day Put/Call Summary

Total Calls 37,094

Total Puts 26,092

Average Put/Call Ratio 1.59

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...

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