Tour v492
MDLN
MEDLINE INC A
$35.30 -16.04%
(8/4 18:07) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:09)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 11,474
Calls: 2,985 (26%)
Puts: 8,489 (74%)
Prior (08/04) 1,507
Calls: 1,353 (90%)
Puts: 154 (10%)
Current vs Prior +661.38%
Calls: +120.62% (Calls)
Puts: +5412.34% (Puts)
Prior 7-Day Total 1,507
Calls: 1,353 (90%)
Puts: 154 (10%)
Prior 7-Day Average 1,507
Calls: 193 (90%)
Puts: 22 (10%)
Current vs Prior 7-Day Avg +661.38%
Calls: +1444.35%
Puts: +38486.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $3.30M
Calls: $811.4K (25%)
Puts: $2.49M (75%)
Prior (08/04) $146.6K
Calls: $123.2K (84%)
Puts: $23.3K (16%)
Current vs Prior +2150.86%
Calls: +558.32%
Puts: +10567.19%
Prior 7-Day Total $146.6K
Calls: $123.2K (84%)
Puts: $23.3K (16%)
Prior 7-Day Average $146.6K
Calls: $17.6K (84%)
Puts: $3.3K (16%)
Current vs Prior 7-Day Avg +2150.86%
Calls: +4508.27%
Puts: +74570.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 2.84
Prior (08/04) 0.11
Current vs Prior +2398.56%
Prior 7-Day Average 0.11
Current vs Prior 7-Day Avg +2399.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 31,031
Calls: 19,136 (62%)
Puts: 11,895 (38%)
Prior (08/04) 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Current vs Prior +20.25%
Prior 7-Day Total 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Prior 7-Day Average 25,805
Calls: 16,683 (65%)
Puts: 9,122 (35%)
Current vs Prior 7-Day Avg +20.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.07% | 12.41%
Prior 11.10% | 14.66%
Current vs Prior -27.27% | -15.38%
Prior 7-Day Avg 11.10% | 14.66%
Current vs 7-Day Avg -27.27% | -15.38%
Prior 7-Day Eod 13.68% | 16.96%
Current vs 7-Day Eod -40.97% | -26.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($2.49M) vs calls ($811.4K). Massive premium surge with dollar volume up 2151% vs prior. Dollar volume significantly above 7-day average (2151% higher). Unusually high activity with volume up 661% 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 4 of results (avg 7.6%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 183.804.10$3.957.6%30.72--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.5010.10$9.806.1%1990.931.6K
$40.00Sep 185.105.50$5.307.5%--0.7742
$37.50Aug 212.602.85$2.739.2%4150.712.3K

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. 14 found (avg delta 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 214.706.90$5.8037.9%--0.9132
$25.00Sep 189.7011.90$10.8020.4%40.89--
$32.50Aug 213.103.50$3.3012.1%30.79--
$32.50Sep 183.804.10$3.957.6%30.72--
$35.00Aug 211.451.75$1.6018.8%820.55203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.5010.10$9.806.1%1990.931.6K
$42.50Aug 216.308.10$7.2025.0%30.9080
$45.00Sep 188.4010.60$9.5023.2%100.8810
$40.00Aug 214.705.40$5.0513.9%1.0K0.861.4K
$42.50Sep 186.508.20$7.3523.1%10.8630

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 6.3K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.500.70$0.6033.3%2010.2914
$42.50Aug 210.100.35$0.22113.6%1410.10948
$40.00Aug 210.200.30$0.2540.0%1220.14896
$40.00Sep 180.600.80$0.7028.6%1000.2316
$35.00Aug 211.451.75$1.6018.8%820.55203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.151.35$1.2516.0%3.2K0.45790
$40.00Aug 214.705.40$5.0513.9%1.0K0.861.4K
$37.50Aug 212.602.85$2.739.2%4150.712.3K
$32.50Aug 210.400.60$0.5040.0%2900.2199
$45.00Aug 219.5010.10$9.806.1%1990.931.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 20.9%, max 42.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 21Sep 1866.1%46.4%42.5%1451.0K
$45.00Aug 21Sep 1875.9%54.7%38.9%825.3K
$32.50Aug 21Sep 1853.0%44.5%19.1%6--
$40.00Aug 21Sep 1851.7%45.4%13.9%222912
$35.00Aug 21Sep 1847.3%43.4%9.1%125203
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 21Sep 1866.1%46.4%42.5%4110
$45.00Aug 21Sep 1875.9%54.7%38.9%2091.6K
$32.50Aug 21Sep 1853.0%44.5%19.1%396100
$30.00Aug 21Sep 1858.7%49.4%18.8%90569
$40.00Aug 21Sep 1851.7%45.4%13.9%1.0K1.5K

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 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.50Sep 18$0.32$2.18$0.326.81$40.32
$37.50$40.00Aug 21$0.35$2.15$0.356.14$37.85
$37.50$40.00Sep 18$0.60$1.90$0.603.17$38.10
$35.00$37.50Aug 21$1.00$1.50$1.001.50$36.00
$35.00$37.50Sep 18$1.08$1.42$1.081.31$36.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$27.50Sep 18$0.20$2.30$0.2011.50$29.80
$32.50$30.00Aug 21$0.32$2.18$0.326.81$32.18
$32.50$30.00Sep 18$0.47$2.03$0.474.32$32.03
$35.00$32.50Aug 21$0.75$1.75$0.752.33$34.25
$35.00$32.50Sep 18$1.00$1.50$1.001.50$34.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 12.89, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$32.50Sep 18$6.85$6.85$0.6510.54$31.85
$32.50$35.00Aug 21$1.70$1.70$0.802.12$34.20
$32.50$35.00Sep 18$1.57$1.57$0.931.69$34.07
$35.00$37.50Sep 18$1.08$1.08$1.420.76$36.08
$35.00$37.50Aug 21$1.00$1.00$1.500.67$36.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$2.32$2.32$0.1812.89$37.68
$42.50$40.00Aug 21$2.15$2.15$0.356.14$40.35
$45.00$42.50Sep 18$2.15$2.15$0.356.14$42.85
$42.50$40.00Sep 18$2.05$2.05$0.454.56$40.45
$40.00$37.50Sep 18$1.90$1.90$0.603.17$38.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.47, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 21Sep 18$0.1666.1%46.4%
$45.00Aug 21Sep 18$0.1775.9%54.7%
$40.00Aug 21Sep 18$0.4551.7%45.4%
$32.50Aug 21Sep 18$0.6553.0%44.5%
$37.50Aug 21Sep 18$0.7047.4%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 21Sep 18$0.1566.1%46.4%
$40.00Aug 21Sep 18$0.2551.7%45.4%
$30.00Aug 21Sep 18$0.3558.7%49.4%
$32.50Aug 21Sep 18$0.5053.0%44.5%
$37.50Aug 21Sep 18$0.6747.4%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 8.07% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.60$1.25$2.85$32.15$37.858.07%
$37.50Aug 21$0.60$2.73$3.33$34.17$40.839.43%
$32.50Aug 21$3.30$0.50$3.80$28.70$36.3010.76%
$35.00Sep 18$2.38$2.00$4.38$30.62$39.3812.41%
$37.50Sep 18$1.30$3.40$4.70$32.80$42.2013.31%
$32.50Sep 18$3.95$1.00$4.95$27.55$37.4514.02%
$40.00Aug 21$0.25$5.05$5.30$34.70$45.3015.01%
$30.00Aug 21$5.80$0.18$5.98$24.02$35.9816.94%
$40.00Sep 18$0.70$5.30$6.00$34.00$46.0017.00%
$42.50Aug 21$0.22$7.20$7.42$35.08$49.9221.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.02% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$30.00Aug 21$0.18$0.18$0.36$29.64$45.36
$42.50$30.00Aug 21$0.22$0.18$0.40$29.60$42.90
$40.00$30.00Aug 21$0.25$0.18$0.43$29.57$40.43
$45.00$32.50Aug 21$0.18$0.50$0.68$31.82$45.68
$45.00$27.50Sep 18$0.35$0.33$0.68$26.82$45.68
$42.50$27.50Sep 18$0.38$0.33$0.71$26.79$43.21
$42.50$32.50Aug 21$0.22$0.50$0.72$31.78$43.22
$40.00$32.50Aug 21$0.25$0.50$0.75$31.75$40.75
$37.50$30.00Aug 21$0.60$0.18$0.78$29.22$38.28
$45.00$30.00Sep 18$0.35$0.53$0.88$29.12$45.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.42, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/3032/35Sep 18$1.77$0.732.42$28.23$34.27
35/3840/42Sep 18$1.72$0.782.21$35.78$41.72
32/3538/40Sep 18$1.60$0.901.78$33.40$39.10
30/3235/38Sep 18$1.55$0.951.63$30.95$36.55
30/3235/38Aug 21$1.32$1.181.12$31.18$36.32
32/3540/42Sep 18$1.32$1.181.12$33.68$41.32
28/3035/38Sep 18$1.28$1.221.05$28.72$36.28
32/3538/40Aug 21$1.10$1.400.79$33.90$38.60
30/3238/40Sep 18$1.07$1.430.75$31.43$38.57
28/3038/40Sep 18$0.80$1.700.47$29.20$38.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Sep 18$0.28$2.227.93
$40.00$42.50$45.00Sep 18$0.29$2.217.62
$37.50$40.00$42.50Aug 21$0.32$2.186.81
$35.00$37.50$40.00Sep 18$0.48$2.024.21
$32.50$35.00$37.50Sep 18$0.49$2.014.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Sep 18$0.10$2.4024.00
$37.50$40.00$42.50Sep 18$0.15$2.3515.67
$27.50$30.00$32.50Sep 18$0.27$2.238.26
$32.50$35.00$37.50Sep 18$0.40$2.105.25
$30.00$32.50$35.00Aug 21$0.43$2.074.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Sep 18-$0.06$2.44
$37.50$40.001:2Sep 18-$0.10$2.40
$42.50$45.001:2Aug 21-$0.14$2.36
$40.00$42.501:2Aug 21-$0.19$2.31
$35.00$37.501:2Sep 18-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$25.001:2Aug 21-$0.02$4.98
$35.00$32.501:2Sep 18$0.00$2.50
$32.50$30.001:2Sep 18-$0.06$2.44
$30.00$27.501:2Sep 18-$0.13$2.37
$40.00$37.501:2Aug 21-$0.41$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.40%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Sep 18$1.200.386.2%3.40%9.63%8025
$40.00Sep 18$0.600.2313.3%1.70%15.01%10016
$37.50Aug 21$0.500.296.2%1.42%7.65%20114
$42.50Sep 18$0.250.1420.4%0.71%21.10%494
$40.00Aug 21$0.200.1413.3%0.57%13.88%122896
$45.00Sep 18$0.200.1227.5%0.57%28.05%643
$42.50Aug 21$0.100.1020.4%0.28%20.68%141948

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 2,985
Total Puts 8,489
Put/Call Ratio 2.84
Net Difference -5,504

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,353
Total Puts 154
Average Put/Call Ratio 0.11
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