Tour v490
MDLN
MEDLINE INC A
$41.26 +1.95%
(8/3 18:40) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:07)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,507
Calls: 1,353 (90%)
Puts: 154 (10%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Calls: +0.00%
Puts: +0.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $146.6K
Calls: $123.2K (84%)
Puts: $23.3K (16%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Calls: +0.00%
Puts: +0.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.11
Prior 1.00
Current vs Prior -88.62%
Prior 7-Day Average --
Current vs Prior 7-Day Avg +0.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.10% | 14.66%
Prior 0.00% | --
Current vs Prior +0.00% | --
Prior 7-Day Avg -- | --
Current vs 7-Day Avg +0.00% | --
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment NEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.21% | 8.22%
Calls: 21.47% | 8.00%
Puts: 16.95% | 8.45%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($123.2K) vs puts ($23.3K). Extreme bullish P/C ratio of 0.11 - heavy call buying (1,353 calls vs 154 puts). P/C ratio dropping 89% - sentiment shifting bullish. Call-heavy open interest (16,683 calls vs 9,122 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 7.3%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 186.907.30$7.105.6%150.8215
$45.00Aug 210.850.90$0.885.7%1820.284.0K
$37.50Aug 214.504.80$4.656.5%--0.7714
$37.50Sep 185.105.50$5.307.5%--0.7225
$42.50Sep 182.402.60$2.508.0%--0.4793
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 183.403.70$3.558.5%10.5329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.850.90$0.885.7%1820.284.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.851.00$0.9316.1%1130.23155

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.69, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 216.306.90$6.609.1%20.88205
$35.00Sep 186.907.30$7.105.6%150.8215
$37.50Aug 214.504.80$4.656.5%--0.7714
$37.50Sep 185.105.50$5.307.5%--0.7225
$40.00Aug 212.803.20$3.0013.3%20.62911
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 214.404.90$4.6510.8%110.721.6K
$45.00Sep 184.905.50$5.2011.5%100.65--
$42.50Aug 212.703.20$2.9516.9%--0.5679
$42.50Sep 183.403.70$3.558.5%10.5329

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 442, top 182)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.850.90$0.885.7%1820.284.0K
$47.50Aug 210.450.70$0.5743.9%490.1964
$45.00Sep 181.451.75$1.6018.8%170.3535
$35.00Sep 186.907.30$7.105.6%150.8215
$47.50Sep 180.801.00$0.9022.2%150.2316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.851.00$0.9316.1%1130.23155
$40.00Aug 211.351.80$1.5828.5%120.38830
$45.00Aug 214.404.90$4.6510.8%110.721.6K
$45.00Sep 184.905.50$5.2011.5%100.65--
$35.00Aug 210.350.50$0.4334.9%40.12790

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 22.7%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Aug 21Sep 1866.8%49.9%33.7%6480
$37.50Aug 21Sep 1869.8%52.5%32.9%--39
$35.00Aug 21Sep 1871.8%55.0%30.4%17220
$40.00Aug 21Sep 1862.3%50.4%23.7%2927
$45.00Aug 21Sep 1860.2%52.5%14.8%1994.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1871.8%55.0%30.4%4833
$40.00Aug 21Sep 1862.3%50.4%23.7%12872
$45.00Aug 21Sep 1860.2%52.5%14.8%211.6K
$42.50Aug 21Sep 1859.4%53.5%11.2%1108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 7.06, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.31$2.19$0.317.06$45.31
$45.00$47.50Sep 18$0.70$1.80$0.702.57$45.70
$42.50$45.00Aug 21$0.75$1.75$0.752.33$43.25
$42.50$45.00Sep 18$0.90$1.60$0.901.78$43.40
$40.00$42.50Sep 18$1.15$1.35$1.151.17$41.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$35.00Aug 21$0.50$2.00$0.504.00$37.00
$40.00$37.50Aug 21$0.65$1.85$0.652.85$39.35
$40.00$35.00Sep 18$1.50$3.50$1.502.33$38.50
$42.50$40.00Sep 18$1.22$1.28$1.221.05$41.28
$42.50$40.00Aug 21$1.37$1.13$1.370.82$41.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.55, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$37.50Aug 21$1.95$1.95$0.553.55$36.95
$35.00$37.50Sep 18$1.80$1.80$0.702.57$36.80
$37.50$40.00Aug 21$1.65$1.65$0.851.94$39.15
$37.50$40.00Sep 18$1.65$1.65$0.851.94$39.15
$40.00$42.50Aug 21$1.37$1.37$1.131.21$41.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$42.50Aug 21$1.70$1.70$0.802.13$43.30
$45.00$42.50Sep 18$1.65$1.65$0.851.94$43.35
$42.50$40.00Aug 21$1.37$1.37$1.131.21$41.13
$42.50$40.00Sep 18$1.22$1.22$1.280.95$41.28
$40.00$35.00Sep 18$1.50$1.50$3.500.43$38.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.60, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 21Sep 18$0.3366.8%49.9%
$35.00Aug 21Sep 18$0.5071.8%55.0%
$37.50Aug 21Sep 18$0.6569.8%52.5%
$40.00Aug 21Sep 18$0.6562.3%50.4%
$45.00Aug 21Sep 18$0.7260.2%52.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.4071.8%55.0%
$45.00Aug 21Sep 18$0.5560.2%52.5%
$42.50Aug 21Sep 18$0.6059.4%53.5%
$40.00Aug 21Sep 18$0.7562.3%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.10% of stock, avg 14.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$3.00$1.58$4.58$35.42$44.5811.10%
$42.50Aug 21$1.63$2.95$4.58$37.92$47.0811.10%
$45.00Aug 21$0.88$4.65$5.53$39.47$50.5313.40%
$37.50Aug 21$4.65$0.93$5.58$31.92$43.0813.52%
$40.00Sep 18$3.65$2.33$5.98$34.02$45.9814.49%
$42.50Sep 18$2.50$3.55$6.05$36.45$48.5514.66%
$45.00Sep 18$1.60$5.20$6.80$38.20$51.8016.48%
$35.00Aug 21$6.60$0.43$7.03$27.97$42.0317.04%
$35.00Sep 18$7.10$0.83$7.93$27.07$42.9319.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.42% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$35.00Aug 21$0.57$0.43$1.00$34.00$48.50
$45.00$35.00Aug 21$0.88$0.43$1.31$33.69$46.31
$47.50$37.50Aug 21$0.57$0.93$1.50$36.00$49.00
$47.50$35.00Sep 18$0.90$0.83$1.73$33.27$49.23
$45.00$37.50Aug 21$0.88$0.93$1.81$35.69$46.81
$42.50$35.00Aug 21$1.63$0.43$2.06$32.94$44.56
$47.50$40.00Aug 21$0.57$1.58$2.15$37.85$49.65
$45.00$35.00Sep 18$1.60$0.83$2.43$32.57$47.43
$45.00$40.00Aug 21$0.88$1.58$2.46$37.54$47.46
$42.50$37.50Aug 21$1.63$0.93$2.56$34.94$45.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.31, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Sep 18$1.92$0.583.31$40.58$46.92
35/3840/42Aug 21$1.87$0.632.97$35.63$41.87
40/4245/48Aug 21$1.68$0.822.05$40.82$46.68
38/4042/45Aug 21$1.40$1.101.27$38.60$43.90
35/3842/45Aug 21$1.25$1.251.00$36.25$43.75
35/4042/45Sep 18$2.40$2.600.92$37.60$44.90
35/4045/48Sep 18$2.20$2.800.79$37.80$47.20
38/4045/48Aug 21$0.96$1.540.62$39.04$45.96
35/3845/48Aug 21$0.81$1.690.48$36.69$45.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Sep 18$0.15$2.3515.67
$42.50$45.00$47.50Sep 18$0.20$2.3011.50
$40.00$42.50$45.00Sep 18$0.25$2.259.00
$37.50$40.00$42.50Aug 21$0.28$2.227.93
$35.00$37.50$40.00Aug 21$0.30$2.207.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Aug 21$0.15$2.3515.67
$40.00$42.50$45.00Aug 21$0.33$2.176.58
$40.00$42.50$45.00Sep 18$0.43$2.074.81
$37.50$40.00$42.50Aug 21$0.72$1.782.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Aug 21-$0.13$2.37
$45.00$47.501:2Sep 18-$0.20$2.30
$40.00$42.501:2Aug 21-$0.26$2.24
$45.00$47.501:2Aug 21-$0.26$2.24
$42.50$45.001:2Sep 18-$0.70$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.21$2.29
$40.00$37.501:2Aug 21-$0.28$2.22
$42.50$40.001:2Sep 18-$1.11$1.39
$45.00$42.501:2Aug 21-$1.25$1.25
$45.00$42.501:2Sep 18-$1.90$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.82%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$2.400.473.0%5.82%8.82%--93
$42.50Aug 21$1.450.443.0%3.51%6.52%9197
$45.00Sep 18$1.450.359.1%3.51%12.58%1735
$45.00Aug 21$0.850.289.1%2.06%11.12%1824.0K
$47.50Sep 18$0.800.2315.1%1.94%17.06%1516
$47.50Aug 21$0.450.1915.1%1.09%16.21%4964

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 1,353
Total Puts 154
Put/Call Ratio 0.11
Net Difference 1,199

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls --
Total Puts --
Average Put/Call Ratio --
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