Tour v533
MDLN
MEDLINE INC Class A
$34.01 +1.12%
(11/2 18:37) ◀
|
Tuesday, November 3, 2026 (2:15pm)
January 2026
|
▶ (11/3 18:04)
◀ 11/3 14:17 ▶

Option Volume

Detail
ℹ
Current (11/03 2:15pm) 4,659
Calls: 104 (2%)
Puts: 4,555 (98%)
Prior (08/05) 11,474
Calls: 2,985 (26%)
Puts: 8,489 (74%)
Current vs Prior -59.40%
Calls: -96.52% (Calls)
Puts: -46.34% (Puts)
Prior 7-Day Total 12,981
Calls: 4,338 (33%)
Puts: 8,643 (67%)
Prior 7-Day Average 6,490
Calls: 619 (33%)
Puts: 1,234 (67%)
Current vs Prior 7-Day Avg -28.22%
Calls: -83.22%
Puts: +268.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 2:15pm) $443.4K
Calls: $21.6K (5%)
Puts: $421.8K (95%)
Prior (08/05) $3.30M
Calls: $811.4K (25%)
Puts: $2.49M (75%)
Current vs Prior -86.56%
Calls: -97.34%
Puts: -83.04%
Prior 7-Day Total $3.45M
Calls: $934.6K (27%)
Puts: $2.51M (73%)
Prior 7-Day Average $1.72M
Calls: $133.5K (27%)
Puts: $358.7K (73%)
Current vs Prior 7-Day Avg -74.26%
Calls: -83.82%
Puts: +17.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:15pm) 43.80
Prior (08/05) 2.84
Current vs Prior +1440.08%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +2861.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 2:15pm) 28,988
Calls: 11,992 (41%)
Puts: 16,996 (59%)
Prior (08/05) 31,031
Calls: 19,136 (62%)
Puts: 11,895 (38%)
Current vs Prior -6.58%
Prior 7-Day Total 56,836
Calls: 35,819 (63%)
Puts: 21,017 (37%)
Prior 7-Day Average 28,418
Calls: 17,909 (63%)
Puts: 10,508 (37%)
Current vs Prior 7-Day Avg +2.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.85% | 15.23%
Prior 11.10% | 14.66%
Current vs Prior +6.75% | +3.87%
Prior 7-Day Avg 9.59% | 13.54%
Current vs 7-Day Avg +23.60% | +12.52%
Prior 7-Day Eod 11.10% | 14.66%
Current vs 7-Day Eod +6.75% | +3.87%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.87% | 10.79%
Calls: 9.49% | 11.74%
Puts: 12.24% | 9.84%
Prior 19.21% | 8.22%
Calls: 21.47% | 8.00%
Puts: 16.95% | 8.45%
Current vs Prior -43.41% | +31.27%
Prior 7-Day Avg 19.21% | 8.22%
Calls: 21.47% | 8.00%
Puts: 16.95% | 8.45%
Current vs 7-Day Avg -43.41% | +31.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($421.8K) vs calls ($21.6K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 43.80 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 6 of results (avg 6.8%, best 3.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Nov 202.852.95$2.903.4%--0.65154
$30.00Dec 184.905.20$5.055.9%20.772
$35.00Nov 201.501.65$1.589.5%780.461.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Nov 204.104.30$4.204.8%--0.7316
$32.50Nov 201.301.40$1.357.4%2.5K0.351.1K
$35.00Dec 182.903.20$3.059.8%--0.5372

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Nov 200.700.80$0.7513.3%20.272.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.600.70$0.6515.4%7180.204.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.70, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Nov 205.707.20$6.4523.3%--0.9018
$30.00Dec 184.905.20$5.055.9%20.772
$32.50Nov 202.852.95$2.903.4%--0.65154
$32.50Dec 183.203.60$3.4011.8%--0.6214
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 205.907.40$6.6522.6%--0.86402
$37.50Nov 204.104.30$4.204.8%--0.7316
$35.00Nov 202.302.60$2.4512.2%10.55975
$35.00Dec 182.903.20$3.059.8%--0.5372

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 4.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 201.501.65$1.589.5%780.461.1K
$40.00Nov 200.250.40$0.3345.5%30.141.1K
$37.50Nov 200.700.80$0.7513.3%20.272.0K
$30.00Dec 184.905.20$5.055.9%20.772
$42.50Nov 200.150.20$0.1827.8%10.08156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Nov 201.301.40$1.357.4%2.5K0.351.1K
$25.00Nov 200.100.20$0.1566.7%8100.052.8K
$30.00Nov 200.600.70$0.6515.4%7180.204.1K
$27.50Nov 200.250.35$0.3033.3%4950.101.3K
$35.00Nov 202.302.60$2.4512.2%10.55975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.7%, max 36.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Nov 20Dec 1871.0%53.0%33.8%--168
$35.00Nov 20Dec 1867.6%54.7%23.6%781.2K
$37.50Nov 20Dec 1865.6%54.1%21.3%22.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 20Dec 1875.4%55.5%36.0%7184.2K
$32.50Nov 20Dec 1871.0%53.0%33.8%2.5K1.1K
$35.00Nov 20Dec 1867.6%54.7%23.6%11.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.52, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$32.50Dec 18$1.65$0.85$1.6576%0.52$31.65
$32.50$35.00Dec 18$1.27$1.23$1.2762%0.97$33.77
$35.00$37.50Dec 18$0.86$1.64$0.8647%1.91$35.86
$32.50$35.00Nov 20$1.32$1.18$1.3265%0.89$33.82
$40.00$42.50Dec 18$0.30$2.20$0.3022%7.33$40.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.50Nov 20$1.10$1.40$1.1055%1.27$33.90
$27.50$25.00Nov 20$0.15$2.35$0.1510%15.67$27.35
$30.00$27.50Nov 20$0.35$2.15$0.3520%6.14$29.65
$35.00$32.50Dec 18$1.22$1.28$1.2253%1.05$33.78
$32.50$30.00Nov 20$0.70$1.80$0.7035%2.57$31.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.50, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$40.00Nov 20$0.42$0.42$2.0873%0.20$37.92
$35.00$37.50Nov 20$0.83$0.83$1.6754%0.50$35.83
$40.00$42.50Nov 20$0.15$0.15$2.3586%0.06$40.15
$37.50$40.00Dec 18$0.54$0.54$1.9667%0.28$38.04
$40.00$42.50Dec 18$0.30$0.30$2.2078%0.14$40.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Dec 18$0.83$0.83$1.6763%0.50$31.67
$32.50$30.00Nov 20$0.70$0.70$1.8065%0.39$31.80
$30.00$27.50Nov 20$0.35$0.35$2.1580%0.16$29.65
$27.50$25.00Nov 20$0.15$0.15$2.3590%0.06$27.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.53, cheapest $0.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Nov 20Dec 18$0.5071.0%53.0%
$35.00Nov 20Dec 18$0.5567.6%54.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Nov 20Dec 18$0.4871.0%53.0%
$35.00Nov 20Dec 18$0.6067.6%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.85% of stock, avg 13.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Nov 20$1.58$2.45$4.03$30.97$39.0311.85%
$32.50Nov 20$2.90$1.35$4.25$28.25$36.7512.50%
$35.00Dec 18$2.13$3.05$5.18$29.82$40.1815.23%
$32.50Dec 18$3.40$1.83$5.23$27.27$37.7315.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.41% of stock, avg 5.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$27.50Nov 20$0.18$0.30$0.48$27.02$42.98
$40.00$27.50Nov 20$0.33$0.30$0.63$26.87$40.63
$42.50$30.00Nov 20$0.18$0.65$0.83$29.17$43.33
$40.00$30.00Nov 20$0.33$0.65$0.98$29.02$40.98
$37.50$27.50Nov 20$0.75$0.30$1.05$26.45$38.55
$37.50$30.00Nov 20$0.75$0.65$1.40$28.60$38.90
$42.50$30.00Dec 18$0.43$1.00$1.43$28.57$43.93
$40.00$30.00Dec 18$0.73$1.00$1.73$28.27$41.73
$42.50$32.50Nov 20$0.18$1.35$1.53$30.97$44.03
$40.00$32.50Nov 20$0.33$1.35$1.68$30.82$41.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.14, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2840/42Nov 20$0.30$2.2076%0.14$27.20$40.30
28/3040/42Nov 20$0.50$2.0066%0.25$29.50$40.50
25/2838/40Nov 20$0.57$1.9363%0.30$26.93$38.07
28/3038/40Nov 20$0.77$1.7353%0.45$29.23$38.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.25, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Nov 20$0.49$2.0138%4.10
$35.00$37.50$40.00Nov 20$0.41$2.0931%5.10
$30.00$32.50$35.00Dec 18$0.38$2.1229%5.58
$35.00$37.50$40.00Dec 18$0.32$2.1826%6.81
$37.50$40.00$42.50Dec 18$0.24$2.2619%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Nov 20$0.40$2.1035%5.25
$30.00$32.50$35.00Dec 18$0.39$2.1129%5.41
$27.50$30.00$32.50Nov 20$0.35$2.1525%6.14
$25.00$27.50$30.00Nov 20$0.20$2.3015%11.50
$32.50$35.00$37.50Nov 20$0.65$1.8538%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.26, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Nov 20-$0.26$2.24
$35.00$37.501:2Dec 18-$0.41$2.09
$32.50$35.001:2Dec 18-$0.86$1.64
$37.50$40.001:2Dec 18-$0.19$2.31
$40.00$42.501:2Dec 18-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Nov 20-$0.70$1.80
$35.00$32.501:2Nov 20-$0.25$2.25
$32.50$30.001:2Dec 18-$0.17$2.33
$35.00$32.501:2Dec 18-$0.61$1.89
$40.00$37.501:2Nov 20-$1.75$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.88%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Dec 18$2.000.472.9%5.88%8.79%--64
$37.50Dec 18$1.150.3310.3%3.38%13.64%--11
$40.00Dec 18$0.650.2217.6%1.91%19.52%127
$35.00Nov 20$1.500.462.9%4.41%7.32%781.1K
$37.50Nov 20$0.700.2710.3%2.06%12.32%22.0K
$42.50Dec 18$0.300.1425.0%0.88%25.85%--44
$40.00Nov 20$0.250.1417.6%0.74%18.35%31.1K
$42.50Nov 20$0.150.0825.0%0.44%25.40%1156

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 104
Total Puts 4,555
Put/Call Ratio 43.80
Net Difference -4,451

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,338
Total Puts 8,643
Average Put/Call Ratio 1.48
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