Tour v334
TMDX
TRANSMEDICS GROUP IN
$74.59 -1.52%
$74.88 (+0.39%)🌙
as of 07/14 07:31 PM
(7/13 19:06) ◀
|
Tuesday, July 14, 2026 (7:31pm)
January 2026
|
▶ (7/15 19:13)
◀ 7/14 19:31 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,091
Calls: 443 (41%)
Puts: 648 (59%)
Prior (07/13) 2,646
Calls: 1,569 (59%)
Puts: 1,077 (41%)
Current vs Prior -58.77%
Calls: -71.77% (Calls)
Puts: -39.83% (Puts)
Prior 7-Day Total 10,010
Calls: 4,414 (44%)
Puts: 5,596 (56%)
Prior 7-Day Average 1,430
Calls: 630 (44%)
Puts: 799 (56%)
Current vs Prior 7-Day Avg -23.71%
Calls: -29.75%
Puts: -18.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $311.7K
Calls: $176.9K (57%)
Puts: $134.9K (43%)
Prior (07/13) $1.77M
Calls: $1.42M (80%)
Puts: $352.8K (20%)
Current vs Prior -82.43%
Calls: -87.56%
Puts: -61.76%
Prior 7-Day Total $5.83M
Calls: $3.56M (61%)
Puts: $2.27M (39%)
Prior 7-Day Average $832.8K
Calls: $508.5K (61%)
Puts: $324.2K (39%)
Current vs Prior 7-Day Avg -62.57%
Calls: -65.22%
Puts: -58.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.46
Prior (07/13) 0.69
Current vs Prior +113.10%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -13.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 26,752
Calls: 13,230 (49%)
Puts: 13,522 (51%)
Prior (07/13) 39,318
Calls: 23,677 (60%)
Puts: 15,641 (40%)
Current vs Prior -31.96%
Prior 7-Day Total 203,393
Calls: 116,152 (57%)
Puts: 87,241 (43%)
Prior 7-Day Average 29,056
Calls: 16,593 (57%)
Puts: 12,463 (43%)
Current vs Prior 7-Day Avg -7.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 22.19%5.59% | 22.19%
Prior 6.44% | 23.63%6.44% | 23.63%
Current vs Prior -13.23% | -6.12%-13.23% | -6.12%
Prior 7-Day Avg 8.10% | 24.04%7.53% | 24.01%
Current vs 7-Day Avg -31.00% | -7.69%-25.74% | -7.59%
Prior 7-Day Eod 6.44% | 23.63%6.44% | 23.63%
Current vs 7-Day Eod -13.23% | -6.12%-13.23% | -6.12%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 113% - 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 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 -- 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. 9 found (avg delta 0.72, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 178.1010.70$9.4027.7%41.0047
$70.00Jul 173.606.30$4.9554.5%150.81297
$70.00Aug 219.3011.20$10.2518.5%10.6343
$75.00Aug 216.908.70$7.8023.1%70.5346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.9012.20$10.5531.3%150.9575
$80.00Jul 175.307.20$6.2530.4%20.87--
$85.00Aug 2113.5015.30$14.4012.5%50.627
$80.00Aug 2110.2011.70$10.9513.7%100.55--
$75.00Jul 171.853.00$2.4247.5%150.54453

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 626, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.250.35$0.3033.3%1280.13631
$75.00Jul 171.601.90$1.7517.1%500.463.0K
$85.00Aug 213.706.30$5.0052.0%360.37118
$80.00Aug 215.506.80$6.1521.1%320.45271
$70.00Jul 173.606.30$4.9554.5%150.81297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.404.30$3.3556.7%1400.26280
$70.00Jul 170.351.00$0.6895.6%540.202.8K
$60.00Aug 212.402.85$2.6317.1%510.192.0K
$65.00Jul 170.050.15$0.10100.0%360.043.4K
$75.00Jul 171.853.00$2.4247.5%150.54453

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 17.0%, max 38.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2184.9%79.0%7.5%16340
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21123.8%89.1%38.9%535.0K
$65.00Jul 17Aug 2188.0%77.2%14.0%1763.7K
$70.00Jul 17Aug 2184.9%79.0%7.5%622.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Jul 17$0.20$4.80$0.2024.00$80.20
$80.00$85.00Aug 21$1.15$3.85$1.153.35$81.15
$75.00$80.00Jul 17$1.45$3.55$1.452.45$76.45
$75.00$80.00Aug 21$1.65$3.35$1.652.03$76.65
$70.00$75.00Aug 21$2.45$2.55$2.451.04$72.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.58$4.42$0.587.62$69.42
$65.00$60.00Aug 21$0.72$4.28$0.725.94$64.28
$75.00$70.00Jul 17$1.74$3.26$1.741.87$73.26
$70.00$65.00Aug 21$2.20$2.80$2.201.27$67.80
$80.00$70.00Aug 21$5.40$4.60$5.400.85$74.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 8.09, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$4.45$4.45$0.558.09$69.45
$70.00$75.00Jul 17$3.20$3.20$1.801.78$73.20
$70.00$75.00Aug 21$2.45$2.45$2.550.96$72.45
$75.00$80.00Aug 21$1.65$1.65$3.350.49$76.65
$75.00$80.00Jul 17$1.45$1.45$3.550.41$76.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.30$4.30$0.706.14$80.70
$80.00$75.00Jul 17$3.83$3.83$1.173.27$76.17
$85.00$80.00Aug 21$3.45$3.45$1.552.23$81.55
$80.00$70.00Aug 21$5.40$5.40$4.601.17$74.60
$70.00$65.00Aug 21$2.20$2.20$2.800.79$67.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.59, cheapest $2.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$4.9086.2%94.3%
$70.00Jul 17Aug 21$5.3084.9%79.0%
$80.00Jul 17Aug 21$5.8571.3%90.4%
$75.00Jul 17Aug 21$6.0577.9%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$2.55123.8%89.1%
$65.00Jul 17Aug 21$3.2588.0%77.2%
$85.00Jul 17Aug 21$3.8586.2%94.3%
$80.00Jul 17Aug 21$4.7071.3%90.4%
$70.00Jul 17Aug 21$4.8784.9%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.59% of stock, avg 14.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.75$2.42$4.17$70.83$79.175.59%
$70.00Jul 17$4.95$0.68$5.63$64.37$75.637.55%
$80.00Jul 17$0.30$6.25$6.55$73.45$86.558.78%
$65.00Jul 17$9.40$0.10$9.50$55.50$74.5012.74%
$85.00Jul 17$0.10$10.55$10.65$74.35$95.6514.28%
$70.00Aug 21$10.25$5.55$15.80$54.20$85.8021.18%
$80.00Aug 21$6.15$10.95$17.10$62.90$97.1022.93%
$85.00Aug 21$5.00$14.40$19.40$65.60$104.4026.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.31% of stock, avg 10.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.30$0.68$0.98$69.02$80.98
$75.00$70.00Jul 17$1.75$0.68$2.43$67.57$77.43
$85.00$60.00Aug 21$5.00$2.63$7.63$52.37$92.63
$85.00$65.00Aug 21$5.00$3.35$8.35$56.65$93.35
$80.00$60.00Aug 21$6.15$2.63$8.78$51.22$88.78
$80.00$65.00Aug 21$6.15$3.35$9.50$55.50$89.50
$85.00$70.00Aug 21$5.00$5.55$10.55$59.45$95.55
$80.00$70.00Aug 21$6.15$5.55$11.70$58.30$91.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.35, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.85$1.153.35$66.15$78.85
65/7080/85Aug 21$3.35$1.652.03$66.65$83.35
60/6570/75Aug 21$3.17$1.831.73$61.83$73.17
60/6575/80Aug 21$2.37$2.630.90$62.63$77.37
65/7075/80Jul 17$2.03$2.970.68$67.97$77.03
70/7580/85Jul 17$1.94$3.060.63$73.06$81.94
60/6580/85Aug 21$1.87$3.130.60$63.13$81.87
65/7080/85Jul 17$0.78$4.220.18$69.22$80.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.64, cheapest $0.47)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.50$4.509.00
$70.00$75.00$80.00Aug 21$0.80$4.205.25
$65.00$70.00$75.00Jul 17$1.25$3.753.00
$75.00$80.00$85.00Jul 17$1.25$3.753.00
$70.00$75.00$80.00Jul 17$1.75$3.251.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.47$4.539.64
$60.00$65.00$70.00Jul 17$0.56$4.447.93
$65.00$70.00$75.00Jul 17$1.16$3.843.31
$60.00$65.00$70.00Aug 21$1.48$3.522.38
$70.00$75.00$80.00Jul 17$2.09$2.911.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Jul 17-$0.50$4.50
$80.00$85.001:2Aug 21-$3.85$1.15
$75.00$80.001:2Aug 21-$4.50$0.50
$80.00$85.001:2Jul 17$0.10$4.90
$75.00$80.001:2Jul 17$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Aug 21-$0.15$9.85
$65.00$60.001:2Jul 17-$0.06$4.94
$70.00$65.001:2Aug 21-$1.15$3.85
$65.00$60.001:2Aug 21-$1.91$3.09
$85.00$80.001:2Jul 17-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.25%, avg 4.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$6.900.530.6%9.25%9.80%746
$80.00Aug 21$5.500.457.2%7.37%14.63%32271
$85.00Aug 21$3.700.3714.0%4.96%18.92%36118
$75.00Jul 17$1.600.460.6%2.15%2.69%503.0K
$80.00Jul 17$0.250.137.2%0.34%7.59%128631

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 443
Total Puts 648
Put/Call Ratio 1.46
Net Difference -205

Prior's Put/Call Breakdown

Total Calls 1,569
Total Puts 1,077
Put/Call Ratio 0.69
Net Difference 492

Prior 7-Day Put/Call Summary

Total Calls 4,414
Total Puts 5,596
Average Put/Call Ratio 1.70
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