Tour v535
MDLN
MEDLINE INC Class A
$39.69 +16.41%
(11/3 18:04) ◀
|
Wednesday, November 4, 2026 (2:15pm)
January 2026
|
▶ (11/4 18:06)
◀ 11/4 14:15 ▶

Option Volume

Detail
ℹ
Current (11/04 2:15pm) 25,325
Calls: 24,079 (95%)
Puts: 1,246 (5%)
Prior (11/03) 4,659
Calls: 104 (2%)
Puts: 4,555 (98%)
Current vs Prior +443.57%
Calls: +23052.88% (Calls)
Puts: -72.65% (Puts)
Prior 7-Day Total 17,640
Calls: 4,442 (25%)
Puts: 13,198 (75%)
Prior 7-Day Average 5,880
Calls: 634 (25%)
Puts: 1,885 (75%)
Current vs Prior 7-Day Avg +330.70%
Calls: +3694.53%
Puts: -33.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:15pm) $3.60M
Calls: $3.53M (98%)
Puts: $67.9K (2%)
Prior (11/03) $443.4K
Calls: $21.6K (5%)
Puts: $421.8K (95%)
Current vs Prior +712.55%
Calls: +16265.85%
Puts: -83.90%
Prior 7-Day Total $3.89M
Calls: $956.2K (25%)
Puts: $2.93M (75%)
Prior 7-Day Average $1.30M
Calls: $136.6K (25%)
Puts: $419.0K (75%)
Current vs Prior 7-Day Avg +177.92%
Calls: +2487.69%
Puts: -83.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:15pm) 0.05
Prior (11/03) 43.80
Current vs Prior -99.88%
Prior 7-Day Average 2.65
Current vs Prior 7-Day Avg -98.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 2:15pm) 38,016
Calls: 13,686 (36%)
Puts: 24,330 (64%)
Prior (11/03) 28,988
Calls: 11,992 (41%)
Puts: 16,996 (59%)
Current vs Prior +31.14%
Prior 7-Day Total 85,824
Calls: 47,811 (56%)
Puts: 38,013 (44%)
Prior 7-Day Average 28,608
Calls: 15,937 (56%)
Puts: 12,671 (44%)
Current vs Prior 7-Day Avg +32.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.44% | 11.72%
Prior 8.07% | 12.41%
Current vs Prior +4.54% | -5.58%
Prior 7-Day Avg 10.34% | 14.10%
Current vs 7-Day Avg -18.38% | -16.91%
Prior 7-Day Eod 8.07% | 12.41%
Current vs 7-Day Eod +4.54% | -5.58%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.78% | 8.71%
Calls: 6.45% | 11.21%
Puts: 11.11% | 6.20%
Prior 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs Prior -49.48% | -42.89%
Prior 7-Day Avg 18.30% | 11.73%
Calls: 20.11% | 9.25%
Puts: 16.48% | 14.22%
Current vs 7-Day Avg -52.01% | -25.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.53M) vs puts ($67.9K). Massive premium surge with dollar volume up 713% vs prior. Dollar volume significantly above 7-day average (178% higher). Unusually high activity with volume up 444% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 6.8%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 201.501.60$1.556.5%1.5K0.491.1K
$35.00Dec 185.405.80$5.607.1%160.8093
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 182.352.50$2.426.2%90.49--
$37.50Dec 181.301.40$1.357.4%40.33--

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. 9 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Nov 206.507.70$7.1016.9%20.93154
$32.50Dec 186.308.10$7.2025.0%--0.8815
$35.00Nov 204.405.30$4.8518.6%800.871.2K
$35.00Dec 185.405.80$5.607.1%160.8093
$37.50Nov 202.853.20$3.0311.6%670.723.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 205.207.50$6.3536.2%--0.8832
$40.00Nov 201.701.90$1.8011.1%1280.51402

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 20.2K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.150.30$0.2268.2%17.8K0.12488
$40.00Nov 201.501.60$1.556.5%1.5K0.491.1K
$35.00Nov 204.405.30$4.8518.6%800.871.2K
$37.50Nov 202.853.20$3.0311.6%670.723.5K
$42.50Nov 200.600.75$0.6822.1%260.28153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 200.250.35$0.3033.3%5360.131.5K
$40.00Nov 201.701.90$1.8011.1%1280.51402
$32.50Nov 200.050.15$0.10100.0%350.054.7K
$37.50Nov 200.650.85$0.7526.7%160.2816
$40.00Dec 182.352.50$2.426.2%90.49--

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 16.9%, max 18.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 20Dec 1849.9%42.1%18.4%693.5K
$40.00Nov 20Dec 1851.2%43.8%16.7%1.5K1.1K
$42.50Nov 20Dec 1850.4%44.2%14.1%34197
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 20Dec 1849.9%42.1%18.4%2016
$40.00Nov 20Dec 1851.2%43.8%16.7%137402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.56, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$35.00Dec 18$1.60$0.90$1.6088%0.56$34.10
$40.00$42.50Dec 18$0.90$1.60$0.9050%1.78$40.90
$37.50$40.00Nov 20$1.48$1.02$1.4872%0.69$38.98
$40.00$42.50Nov 20$0.87$1.63$0.8749%1.87$40.87
$42.50$45.00Dec 18$0.65$1.85$0.6535%2.85$43.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.50$35.00Dec 18$0.60$1.90$0.6033%3.17$36.90
$35.00$32.50Dec 18$0.35$2.15$0.3520%6.14$34.65
$35.00$32.50Nov 20$0.20$2.30$0.2013%11.50$34.80
$37.50$35.00Nov 20$0.45$2.05$0.4528%4.56$37.05
$40.00$37.50Dec 18$1.07$1.43$1.0750%1.34$38.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.23, avg 0.31)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$45.00Nov 20$0.46$0.46$2.0472%0.23$42.96
$42.50$45.00Dec 18$0.65$0.65$1.8565%0.35$43.15
$40.00$42.50Nov 20$0.87$0.87$1.6351%0.53$40.87
$40.00$42.50Dec 18$0.90$0.90$1.6050%0.56$40.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$32.50Nov 20$0.20$0.20$2.3087%0.09$34.80
$37.50$35.00Nov 20$0.45$0.45$2.0572%0.22$37.05
$35.00$32.50Dec 18$0.35$0.35$2.1580%0.16$34.65
$37.50$35.00Dec 18$0.60$0.60$1.9067%0.32$36.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.65, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Nov 20Dec 18$0.6851.2%43.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Nov 20Dec 18$0.6251.2%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.44% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Nov 20$1.55$1.80$3.35$36.65$43.358.44%
$37.50Nov 20$3.03$0.75$3.78$33.72$41.289.52%
$40.00Dec 18$2.23$2.42$4.65$35.35$44.6511.72%
$37.50Dec 18$3.80$1.35$5.15$32.35$42.6512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.13% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$35.00Nov 20$0.15$0.30$0.45$34.55$47.95
$45.00$35.00Nov 20$0.22$0.30$0.52$34.48$45.52
$47.50$37.50Nov 20$0.15$0.75$0.90$36.60$48.40
$45.00$37.50Nov 20$0.22$0.75$0.97$36.53$45.97
$42.50$35.00Nov 20$0.68$0.30$0.98$34.02$43.48
$45.00$32.50Dec 18$0.68$0.40$1.08$31.42$46.08
$42.50$37.50Nov 20$0.68$0.75$1.43$36.07$43.93
$45.00$35.00Dec 18$0.68$0.75$1.43$33.57$46.43
$42.50$32.50Dec 18$1.33$0.40$1.73$30.77$44.23
$45.00$37.50Dec 18$0.68$1.35$2.03$35.47$47.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.36, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3542/45Nov 20$0.66$1.8460%0.36$34.34$43.16
35/3842/45Nov 20$0.91$1.5945%0.57$36.59$43.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.35, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Nov 20$0.34$2.1638%6.35
$35.00$37.50$40.00Dec 18$0.23$2.2730%9.87
$40.00$42.50$45.00Dec 18$0.25$2.2529%9.00
$40.00$42.50$45.00Nov 20$0.41$2.0937%5.10
$37.50$40.00$42.50Nov 20$0.61$1.8945%3.10
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Nov 20$0.25$2.2523%9.00
$32.50$35.00$37.50Dec 18$0.25$2.2522%9.00
$35.00$37.50$40.00Nov 20$0.60$1.9038%3.17
$35.00$37.50$40.00Dec 18$0.47$2.0330%4.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.07, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$40.001:2Nov 20-$0.07$2.43
$35.00$37.501:2Nov 20-$1.21$1.29
$37.50$40.001:2Dec 18-$0.66$1.84
$42.50$45.001:2Dec 18-$0.03$2.47
$40.00$42.501:2Dec 18-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Dec 18-$0.28$2.22
$37.50$35.001:2Dec 18-$0.15$2.35
$35.00$32.501:2Dec 18-$0.05$2.45
$45.00$40.001:2Nov 20$2.75$2.25
$40.00$37.501:2Nov 20$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.29%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Dec 18$2.100.500.8%5.29%6.07%2229
$42.50Dec 18$1.200.357.1%3.02%10.10%844
$45.00Dec 18$0.600.2213.4%1.51%14.89%1--
$40.00Nov 20$1.500.490.8%3.78%4.56%1.5K1.1K
$42.50Nov 20$0.600.287.1%1.51%8.59%26153
$45.00Nov 20$0.150.1213.4%0.38%13.76%17.8K488

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 24,079
Total Puts 1,246
Put/Call Ratio 0.05
Net Difference 22,833

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,442
Total Puts 13,198
Average Put/Call Ratio 2.65
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