Tour v536
MDLN
MEDLINE INC Class A
$39.64 -0.30%
$39.48 (-0.40%)🌙
as of 11/06 06:38 PM
(11/5 18:40) ◀
|
Friday, November 6, 2026 (6:38pm)
January 2026
|
▶
◀ 11/6 18:38

Option Volume

Detail
ℹ
Current (11/06) 7,868
Calls: 3,452 (44%)
Puts: 4,416 (56%)
Prior (11/05) 4,911
Calls: 4,462 (91%)
Puts: 449 (9%)
Current vs Prior +60.21%
Calls: -22.64% (Calls)
Puts: +883.52% (Puts)
Prior 7-Day Total 67,321
Calls: 40,908 (61%)
Puts: 26,413 (39%)
Prior 7-Day Average 9,617
Calls: 5,844 (61%)
Puts: 3,773 (39%)
Current vs Prior 7-Day Avg -18.19%
Calls: -40.93%
Puts: +17.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $1.36M
Calls: $876.7K (64%)
Puts: $486.3K (36%)
Prior (11/05) $1.04M
Calls: $972.7K (94%)
Puts: $66.0K (6%)
Current vs Prior +31.22%
Calls: -9.87%
Puts: +637.09%
Prior 7-Day Total $8.96M
Calls: $7.01M (78%)
Puts: $1.95M (22%)
Prior 7-Day Average $1.28M
Calls: $1.00M (78%)
Puts: $278.6K (22%)
Current vs Prior 7-Day Avg +6.49%
Calls: -12.45%
Puts: +74.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.28
Prior (11/05) 0.10
Current vs Prior +1171.28%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -18.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 43,032
Calls: 34,728 (81%)
Puts: 8,304 (19%)
Prior (11/05) 51,951
Calls: 34,975 (67%)
Puts: 16,976 (33%)
Current vs Prior -17.17%
Prior 7-Day Total 177,448
Calls: 83,990 (47%)
Puts: 93,458 (53%)
Prior 7-Day Average 25,349
Calls: 11,998 (47%)
Puts: 13,351 (53%)
Current vs Prior 7-Day Avg +69.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 6.51% | 11.43%6.51% | 11.43%
Prior 6.29% | 11.32%6.29% | 11.32%
Current vs Prior +3.51% | +0.97%+3.51% | +0.97%
Prior 7-Day Avg 10.51% | 13.97%10.51% | 13.97%
Current vs 7-Day Avg -38.07% | -18.19%-38.07% | -18.19%
Prior 7-Day Eod 6.29% | 11.32%6.29% | 11.32%
Current vs 7-Day Eod +3.51% | +0.97%+3.51% | +0.97%
Sentiment BEARISHBEARISH

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 13.99% | 12.74%
Calls: 13.91% | 10.88%
Puts: 14.07% | 14.61%
Current vs 7-Day Avg -37.25% | -31.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($876.7K). Above-average activity with volume up 60% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 1171% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.69, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 203.805.10$4.4529.2%20.931.1K
$37.50Nov 202.502.95$2.7316.5%1.7K0.762.8K
$40.00Dec 181.952.55$2.2526.7%550.5248
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 201.251.65$1.4527.6%2.6K0.54545

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 6.3K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Nov 202.502.95$2.7316.5%1.7K0.762.8K
$40.00Nov 200.951.30$1.1331.0%680.471.6K
$45.00Dec 180.400.60$0.5040.0%640.195
$40.00Dec 181.952.55$2.2526.7%550.5248
$42.50Dec 181.001.15$1.0813.9%360.3481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 201.251.65$1.4527.6%2.6K0.54545
$37.50Nov 200.350.65$0.5060.0%1.7K0.2435
$37.50Dec 181.101.35$1.2320.3%1340.324
$40.00Dec 182.152.40$2.2811.0%360.499
$35.00Nov 200.050.20$0.13115.4%20.081.2K

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 16.9%, max 30.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 20Dec 1850.9%39.0%30.7%40303
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 20Dec 1843.0%41.8%3.0%1.8K39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 3.55, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$42.50Nov 20$0.55$1.95$0.5547%3.55$40.55
$37.50$40.00Nov 20$1.60$0.90$1.6076%0.56$39.10
$42.50$45.00Dec 18$0.58$1.92$0.5834%3.31$43.08
$40.00$42.50Dec 18$1.17$1.33$1.1752%1.14$41.17
$42.50$45.00Nov 20$0.48$2.02$0.4826%4.21$42.98
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$37.50Nov 20$0.95$1.55$0.9554%1.63$39.05
$40.00$37.50Dec 18$1.05$1.45$1.0549%1.38$38.95
$37.50$35.00Nov 20$0.37$2.13$0.3724%5.76$37.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.24, avg 0.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$45.00Nov 20$0.48$0.48$2.0274%0.24$42.98
$40.00$42.50Dec 18$1.17$1.17$1.3348%0.88$41.17
$42.50$45.00Dec 18$0.58$0.58$1.9266%0.30$43.08
$40.00$42.50Nov 20$0.55$0.55$1.9553%0.28$40.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$35.00Nov 20$0.37$0.37$2.1376%0.17$37.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.98, cheapest $0.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Nov 20Dec 18$1.1242.3%43.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Nov 20Dec 18$0.8342.3%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.51% of stock, avg 8.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Nov 20$1.13$1.45$2.58$37.42$42.586.51%
$37.50Nov 20$2.73$0.50$3.23$34.27$40.738.15%
$40.00Dec 18$2.25$2.28$4.53$35.47$44.5311.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.58% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$35.00Nov 20$0.10$0.13$0.23$34.77$45.23
$45.00$37.50Nov 20$0.10$0.50$0.60$36.90$45.60
$42.50$35.00Nov 20$0.58$0.13$0.71$34.29$43.21
$42.50$37.50Nov 20$0.58$0.50$1.08$36.42$43.58
$45.00$37.50Dec 18$0.50$1.23$1.73$35.77$46.73
$40.00$35.00Nov 20$1.13$0.13$1.26$33.74$41.26
$40.00$37.50Nov 20$1.13$0.50$1.63$35.87$41.63
$42.50$37.50Dec 18$1.08$1.23$2.31$35.19$44.81
$42.50$40.00Dec 18$1.08$2.28$3.36$36.64$45.86
$45.00$40.00Dec 18$0.50$2.28$2.78$37.22$47.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.52, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3842/45Nov 20$0.85$1.6550%0.52$36.65$43.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.83, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Nov 20$0.12$2.3846%19.83
$40.00$42.50$45.00Nov 20$0.07$2.4340%34.71
$40.00$42.50$45.00Dec 18$0.59$1.9133%3.24
$37.50$40.00$42.50Nov 20$1.05$1.4550%1.38
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Nov 20$0.58$1.9246%3.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.01, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Nov 20-$1.01$1.49
$40.00$42.501:2Nov 20-$0.03$2.47
$37.50$40.001:2Nov 20$0.47$2.03
$40.00$42.501:2Dec 18$0.09$2.41
$42.50$45.001:2Dec 18$0.08$2.42
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Dec 18-$0.18$2.32
$35.00$30.001:2Nov 20-$0.13$4.87
$40.00$37.501:2Nov 20$0.45$2.05
$37.50$35.001:2Nov 20$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.92%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Dec 18$1.950.520.9%4.92%5.83%5548
$42.50Dec 18$1.000.347.2%2.52%9.74%3681
$45.00Dec 18$0.400.1913.5%1.01%14.53%645
$40.00Nov 20$0.950.470.9%2.40%3.30%681.6K
$42.50Nov 20$0.100.267.2%0.25%7.47%4222

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 3,452
Total Puts 4,416
Put/Call Ratio 1.28
Net Difference -964

Prior's Put/Call Breakdown

Total Calls 4,462
Total Puts 449
Put/Call Ratio 0.10
Net Difference 4,013

Prior 7-Day Put/Call Summary

Total Calls 40,908
Total Puts 26,413
Average Put/Call Ratio 1.58
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