Tour v308
TMDX
TRANSMEDICS GROUP IN
$72.19 +2.48%
$72.94 (+1.04%)🌙
as of 07/09 07:08 PM
(7/8 19:08) ◀
|
Thursday, July 9, 2026 (7:08pm)
January 2026
|
▶ (7/10 19:09)
◀ 7/9 19:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,329
Calls: 446 (34%)
Puts: 883 (66%)
Prior (07/08) 1,879
Calls: 178 (9%)
Puts: 1,701 (91%)
Current vs Prior -29.27%
Calls: +150.56% (Calls)
Puts: -48.09% (Puts)
Prior 7-Day Total 19,426
Calls: 9,443 (49%)
Puts: 9,983 (51%)
Prior 7-Day Average 2,775
Calls: 1,349 (49%)
Puts: 1,426 (51%)
Current vs Prior 7-Day Avg -52.11%
Calls: -66.94%
Puts: -38.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $797.2K
Calls: $470.3K (59%)
Puts: $326.8K (41%)
Prior (07/08) $829.2K
Calls: $177.1K (21%)
Puts: $652.1K (79%)
Current vs Prior -3.86%
Calls: +165.54%
Puts: -49.88%
Prior 7-Day Total $6.62M
Calls: $3.49M (53%)
Puts: $3.13M (47%)
Prior 7-Day Average $946.0K
Calls: $498.9K (53%)
Puts: $447.1K (47%)
Current vs Prior 7-Day Avg -15.73%
Calls: -5.72%
Puts: -26.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.98
Prior (07/08) 9.56
Current vs Prior -79.28%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +37.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 32,615
Calls: 19,203 (59%)
Puts: 13,412 (41%)
Prior (07/08) 22,013
Calls: 9,998 (45%)
Puts: 12,015 (55%)
Current vs Prior +48.16%
Prior 7-Day Total 184,689
Calls: 107,027 (58%)
Puts: 77,662 (42%)
Prior 7-Day Average 26,384
Calls: 15,289 (58%)
Puts: 11,094 (42%)
Current vs Prior 7-Day Avg +23.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.59% | 24.03%7.59% | 24.03%
Prior 7.50% | 23.92%7.50% | 23.92%
Current vs Prior +1.27% | +0.47%+1.27% | +0.47%
Prior 7-Day Avg 9.71% | 24.80%7.66% | 24.34%
Current vs 7-Day Avg -21.80% | -3.10%-0.95% | -1.27%
Prior 7-Day Eod 7.50% | 23.92%-- | --
Current vs 7-Day Eod +1.27% | +0.47%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.14% | 7.93%
Calls: 10.53% | 8.53%
Puts: 11.76% | 7.33%
Prior 11.14% | 7.93%
Calls: 10.53% | 8.53%
Puts: 11.76% | 7.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.14% | 7.93%
Calls: 10.53% | 8.53%
Puts: 11.76% | 7.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio dropping 79% - sentiment shifting bullish. Rising open interest (up 48%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 7 found (avg delta 0.77, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1715.8018.60$17.2016.3%11.00--
$70.00Jul 172.354.80$3.5868.4%90.63317
$75.00Aug 216.909.40$8.1530.7%10.52--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1715.9019.30$17.6019.3%30.94--
$80.00Jul 176.209.80$8.0045.0%50.8888
$90.00Aug 2119.7022.20$20.9511.9%30.72--
$75.00Jul 172.305.40$3.8580.5%10.68492

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.0K, top 748)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.000.70$0.35200.0%450.12535
$90.00Aug 212.603.70$3.1534.9%280.28186
$85.00Jul 170.050.45$0.25160.0%230.072.2K
$75.00Jul 170.502.00$1.25120.0%210.323.0K
$90.00Jul 170.050.30$0.18138.9%210.05674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.203.70$3.4514.5%7480.232.0K
$60.00Jul 170.100.20$0.1566.7%260.043.0K
$65.00Jul 170.400.70$0.5554.5%250.153.5K
$55.00Jul 170.000.10$0.05200.0%200.01515
$70.00Jul 170.803.00$1.90115.8%60.382.9K

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 4.2%, max 4.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2189.2%85.6%4.2%49860
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2189.2%85.6%4.2%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 11.50, avg 2.94)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Jul 17$0.90$4.10$0.904.56$75.90
$80.00$90.00Aug 21$2.90$7.10$2.902.45$82.90
$75.00$80.00Aug 21$2.10$2.90$2.101.38$77.10
$70.00$75.00Jul 17$2.33$2.67$2.331.15$72.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Jul 17$0.40$4.60$0.4011.50$64.60
$70.00$65.00Jul 17$1.35$3.65$1.352.70$68.65
$60.00$55.00Aug 21$1.37$3.63$1.372.65$58.63
$65.00$60.00Aug 21$1.40$3.60$1.402.57$63.60
$75.00$70.00Jul 17$1.95$3.05$1.951.56$73.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$70.00Jul 17$13.62$13.62$1.389.87$68.62
$70.00$75.00Jul 17$2.33$2.33$2.670.87$72.33
$75.00$80.00Aug 21$2.10$2.10$2.900.72$77.10
$80.00$90.00Aug 21$2.90$2.90$7.100.41$82.90
$75.00$80.00Jul 17$0.90$0.90$4.100.22$75.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$80.00Jul 17$9.60$9.60$0.4024.00$80.40
$80.00$75.00Jul 17$4.15$4.15$0.854.88$75.85
$90.00$75.00Aug 21$10.85$10.85$4.152.61$79.15
$75.00$70.00Aug 21$2.80$2.80$2.201.27$72.20
$70.00$65.00Aug 21$2.45$2.45$2.550.96$67.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.47, cheapest $2.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$2.9789.2%85.6%
$80.00Jul 17Aug 21$5.7060.7%90.1%
$75.00Jul 17Aug 21$6.9060.2%93.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$2.0385.2%91.9%
$60.00Jul 17Aug 21$3.3073.4%91.4%
$90.00Jul 17Aug 21$3.3589.2%85.6%
$65.00Jul 17Aug 21$4.3065.8%85.8%
$70.00Jul 17Aug 21$5.4063.3%87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.06% of stock, avg 19.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.25$3.85$5.10$69.90$80.107.06%
$70.00Jul 17$3.58$1.90$5.48$64.52$75.487.59%
$80.00Jul 17$0.35$8.00$8.35$71.65$88.3511.57%
$55.00Jul 17$17.20$0.05$17.25$37.75$72.2523.90%
$90.00Jul 17$0.18$17.60$17.78$72.22$107.7824.63%
$75.00Aug 21$8.15$10.10$18.25$56.75$93.2525.28%
$90.00Aug 21$3.15$20.95$24.10$65.90$114.1033.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.11% of stock, avg 9.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Jul 17$0.25$0.55$0.80$64.20$85.80
$80.00$65.00Jul 17$0.35$0.55$0.90$64.10$80.90
$75.00$65.00Jul 17$1.25$0.55$1.80$63.20$76.80
$85.00$70.00Jul 17$0.25$1.90$2.15$67.85$87.15
$80.00$70.00Jul 17$0.35$1.90$2.25$67.75$82.25
$75.00$70.00Jul 17$1.25$1.90$3.15$66.85$78.15
$90.00$55.00Aug 21$3.15$2.08$5.23$49.77$95.23
$90.00$60.00Aug 21$3.15$3.45$6.60$53.40$96.60
$90.00$65.00Aug 21$3.15$4.85$8.00$57.00$98.00
$80.00$55.00Aug 21$6.05$2.08$8.13$46.87$88.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 10.11, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.55$0.4510.11$65.45$79.55
60/6575/80Aug 21$3.50$1.502.33$61.50$78.50
55/6075/80Aug 21$3.47$1.532.27$56.53$78.47
70/7580/90Aug 21$5.70$4.301.33$69.30$85.70
60/6570/75Jul 17$2.73$2.271.20$62.27$72.73
65/7080/90Aug 21$5.35$4.651.15$64.65$85.35
65/7075/80Jul 17$2.25$2.750.82$67.75$77.25
55/6080/90Aug 21$4.27$5.730.75$55.73$84.27
60/6580/90Aug 21$4.30$5.700.75$60.70$84.30
60/6575/80Jul 17$1.30$3.700.35$63.70$76.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.80$4.205.25
$70.00$75.00$80.00Jul 17$1.43$3.572.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Jul 17$0.30$4.7015.67
$65.00$70.00$75.00Aug 21$0.35$4.6513.29
$65.00$70.00$75.00Jul 17$0.60$4.407.33
$60.00$65.00$70.00Jul 17$0.95$4.054.26
$60.00$65.00$70.00Aug 21$1.05$3.953.76

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 $-0.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$0.25$9.75
$85.00$90.001:2Jul 17-$0.11$4.89
$80.00$85.001:2Jul 17-$0.15$4.85
$75.00$80.001:2Aug 21-$3.95$1.05
$55.00$70.001:2Jul 17$10.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.71$4.29
$65.00$60.001:2Aug 21-$2.05$2.95
$70.00$65.001:2Aug 21-$2.40$2.60
$75.00$70.001:2Aug 21-$4.50$0.50
$90.00$75.001:2Aug 21$0.75$14.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.56%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$6.900.523.9%9.56%13.45%1--
$80.00Aug 21$5.600.4310.8%7.76%18.58%5233
$90.00Aug 21$2.600.2824.7%3.60%28.27%28186
$75.00Jul 17$0.500.323.9%0.69%4.59%213.0K

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 446
Total Puts 883
Put/Call Ratio 1.98
Net Difference -437

Prior's Put/Call Breakdown

Total Calls 178
Total Puts 1,701
Put/Call Ratio 9.56
Net Difference -1,523

Prior 7-Day Put/Call Summary

Total Calls 9,443
Total Puts 9,983
Average Put/Call Ratio 1.44
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