Tour v528
MDLN
MEDLINE INC Class A
$31.96 +1.01%
$32.20 (+0.75%)🌙
as of 09/21 06:44 PM
(9/18 18:44) ◀
|
Monday, September 21, 2026 (6:44pm)
January 2026
|
▶
◀ 9/21 18:44

Option Volume

Detail
ℹ
Current (09/21) 4,757
Calls: 181 (4%)
Puts: 4,576 (96%)
Prior (09/18) 859
Calls: 654 (76%)
Puts: 205 (24%)
Current vs Prior +453.78%
Calls: -72.32% (Calls)
Puts: +2132.20% (Puts)
Prior 7-Day Total 17,953
Calls: 9,962 (55%)
Puts: 7,991 (45%)
Prior 7-Day Average 2,564
Calls: 1,423 (55%)
Puts: 1,141 (45%)
Current vs Prior 7-Day Avg +85.48%
Calls: -87.28%
Puts: +300.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $373.4K
Calls: $19.5K (5%)
Puts: $353.9K (95%)
Prior (09/18) $74.8K
Calls: $38.7K (52%)
Puts: $36.1K (48%)
Current vs Prior +399.47%
Calls: -49.57%
Puts: +880.62%
Prior 7-Day Total $1.46M
Calls: $340.5K (23%)
Puts: $1.12M (77%)
Prior 7-Day Average $208.2K
Calls: $48.6K (23%)
Puts: $159.5K (77%)
Current vs Prior 7-Day Avg +79.40%
Calls: -59.90%
Puts: +121.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 25.28
Prior (09/18) 0.31
Current vs Prior +7965.50%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +1516.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 6,964
Calls: 4,672 (67%)
Puts: 2,292 (33%)
Prior (09/18) 16,533
Calls: 3,493 (21%)
Puts: 13,040 (79%)
Current vs Prior -57.88%
Prior 7-Day Total 114,833
Calls: 48,575 (42%)
Puts: 66,258 (58%)
Prior 7-Day Average 16,404
Calls: 6,939 (42%)
Puts: 9,465 (58%)
Current vs Prior 7-Day Avg -57.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.89% | 16.43%
Prior 8.75% | 17.07%
Current vs Prior +12.94% | -3.75%
Prior 7-Day Avg 6.53% | 11.57%
Current vs 7-Day Avg +51.46% | +41.92%
Prior 7-Day Eod 8.75% | 17.07%
Current vs 7-Day Eod +12.94% | -3.75%
Sentiment BEARISH

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 17.38% | 15.25%
Calls: 18.75% | 10.50%
Puts: 16.00% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($353.9K) vs calls ($19.5K). Massive premium surge with dollar volume up 399% vs prior. Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 454% 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 1 found (avg delta 0.53, highest 0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Oct 161.152.50$1.8373.8%1.5K0.5384

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 4.6K, top 3.0K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 160.400.60$0.5040.0%490.242.3K
$37.50Oct 160.000.35$0.18194.4%130.10112
$32.50Oct 161.101.55$1.3333.8%110.4722
$40.00Oct 160.000.15$0.08187.5%100.05195
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 160.150.30$0.2268.2%3.0K0.1114
$32.50Oct 161.152.50$1.8373.8%1.5K0.5384
$30.00Oct 160.550.85$0.7042.9%80.2892
$25.00Oct 160.000.55$0.28196.4%20.09--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 6.81, avg 3.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.50Oct 16$0.32$2.18$0.3224%6.81$35.32
$32.50$35.00Oct 16$0.83$1.67$0.8347%2.01$33.33
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$27.50Oct 16$0.48$2.02$0.4828%4.21$29.52
$32.50$30.00Oct 16$1.13$1.37$1.1353%1.21$31.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.24, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$35.00Oct 16$0.83$0.83$1.6753%0.50$33.33
$35.00$37.50Oct 16$0.32$0.32$2.1876%0.15$35.32
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.50Oct 16$0.48$0.48$2.0272%0.24$29.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.89% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Oct 16$1.33$1.83$3.16$29.34$35.669.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.25% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$27.50Oct 16$0.18$0.22$0.40$27.10$37.90
$37.50$25.00Oct 16$0.18$0.28$0.46$24.54$37.96
$35.00$27.50Oct 16$0.50$0.22$0.72$26.78$35.72
$35.00$25.00Oct 16$0.50$0.28$0.78$24.22$35.78
$37.50$30.00Oct 16$0.18$0.70$0.88$29.12$38.38
$35.00$30.00Oct 16$0.50$0.70$1.20$28.80$36.20
$32.50$27.50Oct 16$1.33$0.22$1.55$25.95$34.05
$32.50$30.00Oct 16$1.33$0.70$2.03$27.97$34.53
$32.50$25.00Oct 16$1.33$0.28$1.61$23.39$34.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.47, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/3035/38Oct 16$0.80$1.7048%0.47$29.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.36, cheapest $0.22)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Oct 16$0.22$2.2819%10.36
$32.50$35.00$37.50Oct 16$0.51$1.9936%3.90
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$27.50$30.00$32.50Oct 16$0.65$1.8542%2.85
$25.00$27.50$30.00Oct 16$0.54$1.9619%3.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.34, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Oct 16$0.33$2.17
$35.00$37.501:2Oct 16$0.14$2.36
$37.50$40.001:2Oct 16$0.02$2.48
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$27.50$25.001:2Oct 16-$0.34$2.16
$32.50$30.001:2Oct 16$0.43$2.07
$30.00$27.501:2Oct 16$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.44%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.50Oct 16$1.100.471.7%3.44%5.13%1122
$35.00Oct 16$0.400.249.5%1.25%10.76%492.3K

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 181
Total Puts 4,576
Put/Call Ratio 25.28
Net Difference -4,395

Prior's Put/Call Breakdown

Total Calls 654
Total Puts 205
Put/Call Ratio 0.31
Net Difference 449

Prior 7-Day Put/Call Summary

Total Calls 9,962
Total Puts 7,991
Average Put/Call Ratio 1.56
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