Tour v492
MDLN
MEDLINE INC A
$34.51 -5.88%
$34.65 (+0.41%)🌙
as of 08/06 06:55 PM
(8/5 18:09) ◀
|
Thursday, August 6, 2026 (6:55pm)
January 2026
|
▶
◀ 8/6 18:55

Option Volume

Detail
ℹ
Current (08/06) 3,592
Calls: 3,343 (93%)
Puts: 249 (7%)
Prior (08/05) 13,735
Calls: 3,567 (26%)
Puts: 10,168 (74%)
Current vs Prior -73.85%
Calls: -6.28% (Calls)
Puts: -97.55% (Puts)
Prior 7-Day Total 25,259
Calls: 9,971 (39%)
Puts: 15,288 (61%)
Prior 7-Day Average 3,608
Calls: 1,424 (39%)
Puts: 2,184 (61%)
Current vs Prior 7-Day Avg -0.46%
Calls: +134.69%
Puts: -88.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $294.5K
Calls: $254.4K (86%)
Puts: $40.1K (14%)
Prior (08/05) $3.43M
Calls: $1.10M (32%)
Puts: $2.33M (68%)
Current vs Prior -91.41%
Calls: -76.83%
Puts: -98.28%
Prior 7-Day Total $5.57M
Calls: $2.38M (43%)
Puts: $3.19M (57%)
Prior 7-Day Average $796.3K
Calls: $340.4K (43%)
Puts: $455.9K (57%)
Current vs Prior 7-Day Avg -63.02%
Calls: -25.26%
Puts: -91.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.07
Prior (08/05) 2.85
Current vs Prior -97.39%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -92.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 18,302
Calls: 10,026 (55%)
Puts: 8,276 (45%)
Prior (08/05) 31,031
Calls: 19,136 (62%)
Puts: 11,895 (38%)
Current vs Prior -41.02%
Prior 7-Day Total 100,317
Calls: 72,640 (72%)
Puts: 27,677 (28%)
Prior 7-Day Average 14,331
Calls: 10,377 (69%)
Puts: 4,612 (31%)
Current vs Prior 7-Day Avg +27.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.19% | 13.97%
Prior 9.76% | 12.08%
Current vs Prior -26.39% | +15.61%
Prior 7-Day Avg 12.03% | 15.63%
Current vs 7-Day Avg -40.27% | -10.66%
Prior 7-Day Eod 9.76% | 12.08%
Current vs 7-Day Eod -26.39% | +15.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Prior 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.58% | 16.00%
Calls: 26.93% | 17.58%
Puts: 14.23% | 14.41%
Current vs 7-Day Avg -15.57% | -4.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($254.4K) vs puts ($40.1K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (3,343 calls vs 249 puts).

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 NEUTRAL
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 1 of results (avg 5.4%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.405.70$5.555.4%10.92--

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. 7 found (avg delta 0.74, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 219.3011.70$10.5022.9%10.927
$32.50Sep 183.103.80$3.4520.3%10.724
$35.00Sep 181.653.30$2.4766.8%60.5455
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.405.70$5.555.4%10.92--
$37.50Aug 213.204.20$3.7027.0%140.782.3K
$37.50Sep 182.604.90$3.7561.3%100.74--
$35.00Aug 211.351.50$1.4310.5%570.542.7K

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.250.75$0.50100.0%1.1K0.20104
$37.50Aug 210.300.60$0.4566.7%2440.23219
$35.00Aug 210.551.55$1.0595.2%780.47234
$40.00Aug 210.000.25$0.13192.3%460.08967
$42.50Aug 210.050.10$0.0862.5%400.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.351.50$1.4310.5%570.542.7K
$32.50Sep 180.851.20$1.0234.3%440.29127
$30.00Sep 180.400.55$0.4831.3%200.1545
$32.50Aug 210.000.75$0.38197.4%180.22615
$35.00Sep 182.052.65$2.3525.5%180.4880

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 28.2%, max 45.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 21Sep 1850.8%34.9%45.5%250314
$40.00Aug 21Sep 1850.0%41.8%19.7%1.2K1.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 21Sep 1850.8%34.9%45.5%242.3K
$30.00Aug 21Sep 1848.0%47.0%2.3%2145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.00, avg 4.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.50$40.00Sep 18$0.25$2.25$0.259.00$37.75
$37.50$40.00Aug 21$0.32$2.18$0.326.81$37.82
$35.00$37.50Aug 21$0.60$1.90$0.603.17$35.60
$32.50$35.00Sep 18$0.98$1.52$0.981.55$33.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$27.50Sep 18$0.26$2.24$0.268.62$29.74
$32.50$30.00Aug 21$0.28$2.22$0.287.93$32.22
$32.50$30.00Sep 18$0.54$1.96$0.543.63$31.96
$35.00$32.50Aug 21$1.05$1.45$1.051.38$33.95
$35.00$32.50Sep 18$1.33$1.17$1.330.88$33.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.18, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$35.00Aug 21$9.45$9.45$0.5517.18$34.45
$35.00$37.50Sep 18$1.72$1.72$0.782.21$36.72
$32.50$35.00Sep 18$0.98$0.98$1.520.64$33.48
$35.00$37.50Aug 21$0.60$0.60$1.900.32$35.60
$37.50$40.00Aug 21$0.32$0.32$2.180.15$37.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$35.00Aug 21$2.27$2.27$0.239.87$35.23
$40.00$37.50Aug 21$1.85$1.85$0.652.85$38.15
$37.50$35.00Sep 18$1.40$1.40$1.101.27$36.10
$35.00$32.50Sep 18$1.33$1.33$1.171.14$33.67
$35.00$32.50Aug 21$1.05$1.05$1.450.72$33.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Aug 21Sep 18$0.3050.8%34.9%
$40.00Aug 21Sep 18$0.3750.0%41.8%
$35.00Aug 21Sep 18$1.4244.7%48.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 21Sep 18$0.3848.0%47.0%
$32.50Aug 21Sep 18$0.6441.4%43.9%
$35.00Aug 21Sep 18$0.9244.7%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.19% of stock, avg 12.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.05$1.43$2.48$32.52$37.487.19%
$37.50Aug 21$0.45$3.70$4.15$33.35$41.6512.03%
$32.50Sep 18$3.45$1.02$4.47$28.03$36.9712.95%
$37.50Sep 18$0.75$3.75$4.50$33.00$42.0013.04%
$35.00Sep 18$2.47$2.35$4.82$30.18$39.8213.97%
$40.00Aug 21$0.13$5.55$5.68$34.32$45.6816.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.67% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$30.00Aug 21$0.13$0.10$0.23$29.77$40.23
$40.00$32.50Aug 21$0.13$0.38$0.51$31.99$40.51
$37.50$30.00Aug 21$0.45$0.10$0.55$29.45$38.05
$40.00$27.50Sep 18$0.50$0.22$0.72$26.78$40.72
$37.50$32.50Aug 21$0.45$0.38$0.83$31.67$38.33
$37.50$27.50Sep 18$0.75$0.22$0.97$26.53$38.47
$40.00$30.00Sep 18$0.50$0.48$0.98$29.02$40.98
$35.00$30.00Aug 21$1.05$0.10$1.15$28.85$36.15
$37.50$30.00Sep 18$0.75$0.48$1.23$28.77$38.73
$35.00$32.50Aug 21$1.05$0.38$1.43$31.07$36.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 9.42, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3235/38Sep 18$2.26$0.249.42$30.24$37.26
28/3035/38Sep 18$1.98$0.523.81$28.02$36.98
32/3538/40Sep 18$1.58$0.921.72$33.42$39.08
32/3538/40Aug 21$1.37$1.131.21$33.63$38.87
28/3032/35Sep 18$1.24$1.260.98$28.76$33.74
30/3235/38Aug 21$0.88$1.620.54$31.62$35.88
30/3238/40Sep 18$0.79$1.710.46$31.71$38.29
30/3238/40Aug 21$0.60$1.900.32$31.90$38.10
28/3038/40Sep 18$0.51$1.990.26$29.49$38.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 34.71, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.27$2.238.26
$35.00$37.50$40.00Aug 21$0.28$2.227.93
$35.00$37.50$40.00Sep 18$1.47$1.030.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Sep 18$0.07$2.4334.71
$27.50$30.00$32.50Sep 18$0.28$2.227.93
$30.00$32.50$35.00Aug 21$0.77$1.732.25
$30.00$32.50$35.00Sep 18$0.79$1.712.16
$32.50$35.00$37.50Aug 21$1.22$1.281.05

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 $-0.03, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.03$2.47
$37.50$40.001:2Sep 18-$0.25$2.25
$32.50$35.001:2Sep 18-$1.49$1.01
$35.00$37.501:2Aug 21$0.15$2.35
$37.50$40.001:2Aug 21$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.95$1.55
$40.00$37.501:2Aug 21-$1.85$0.65
$30.00$27.501:2Sep 18$0.04$2.46
$32.50$30.001:2Sep 18$0.06$2.44
$32.50$30.001:2Aug 21$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.78%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.650.541.4%4.78%6.20%655
$35.00Aug 21$0.550.471.4%1.59%3.01%78234
$37.50Aug 21$0.300.238.7%0.87%9.53%244219
$37.50Sep 18$0.300.308.7%0.87%9.53%695
$40.00Sep 18$0.250.2015.9%0.72%16.63%1.1K104

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 3,343
Total Puts 249
Put/Call Ratio 0.07
Net Difference 3,094

Prior's Put/Call Breakdown

Total Calls 3,567
Total Puts 10,168
Put/Call Ratio 2.85
Net Difference -6,601

Prior 7-Day Put/Call Summary

Total Calls 9,971
Total Puts 15,288
Average Put/Call Ratio 0.96
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