Tour v509
TMDX
TRANSMEDICS GROUP IN
$88.35 -0.26%
(8/14 19:08) ◀
|
Monday, August 17, 2026 (7:09pm)
January 2026
|
▶ (8/18 19:08)
◀ 8/17 19:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 1,065
Calls: 693 (65%)
Puts: 372 (35%)
Prior (08/14) 590
Calls: 447 (76%)
Puts: 143 (24%)
Current vs Prior +80.51%
Calls: +55.03% (Calls)
Puts: +160.14% (Puts)
Prior 7-Day Total 16,905
Calls: 8,450 (50%)
Puts: 8,455 (50%)
Prior 7-Day Average 2,415
Calls: 1,207 (50%)
Puts: 1,207 (50%)
Current vs Prior 7-Day Avg -55.90%
Calls: -42.59%
Puts: -69.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $710.6K
Calls: $447.3K (63%)
Puts: $263.3K (37%)
Prior (08/14) $602.6K
Calls: $557.0K (92%)
Puts: $45.5K (8%)
Current vs Prior +17.92%
Calls: -19.71%
Puts: +478.23%
Prior 7-Day Total $7.97M
Calls: $6.63M (83%)
Puts: $1.33M (17%)
Prior 7-Day Average $1.14M
Calls: $947.5K (83%)
Puts: $190.4K (17%)
Current vs Prior 7-Day Avg -37.56%
Calls: -52.80%
Puts: +38.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.54
Prior (08/14) 0.32
Current vs Prior +67.80%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -50.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 21,320
Calls: 15,903 (75%)
Puts: 5,417 (25%)
Prior (08/14) 21,705
Calls: 14,671 (68%)
Puts: 7,034 (32%)
Current vs Prior -1.77%
Prior 7-Day Total 246,531
Calls: 135,368 (55%)
Puts: 111,163 (45%)
Prior 7-Day Average 35,218
Calls: 19,338 (55%)
Puts: 15,880 (45%)
Current vs Prior 7-Day Avg -39.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.94% | 12.90%5.94% | 12.90%
Prior 5.79% | 13.15%5.79% | 13.15%
Current vs Prior +2.61% | -1.89%+2.61% | -1.89%
Prior 7-Day Avg 7.48% | 14.24%7.48% | 14.24%
Current vs 7-Day Avg -20.60% | -9.38%-20.60% | -9.38%
Prior 7-Day Eod 5.79% | 13.15%5.79% | 13.15%
Current vs 7-Day Eod +2.61% | -1.89%+2.61% | -1.89%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.89% | 21.45%
Calls: 8.70% | 19.29%
Puts: 7.09% | 23.60%
Prior 7.89% | 21.45%
Calls: 8.70% | 19.29%
Puts: 7.09% | 23.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.89% | 21.45%
Calls: 8.70% | 19.29%
Puts: 7.09% | 23.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($447.3K). Above-average activity with volume up 81% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 3 found (avg delta 0.91, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.9010.30$9.1026.4%570.963.1K
$70.00Aug 2116.9019.30$18.1013.3%130.9453
$85.00Aug 213.004.90$3.9548.1%570.831.0K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 474, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.150.50$0.33106.1%790.141.7K
$80.00Aug 217.9010.30$9.1026.4%570.963.1K
$85.00Aug 213.004.90$3.9548.1%570.831.0K
$100.00Aug 210.000.45$0.23195.7%400.08733
$90.00Sep 183.906.00$4.9542.4%310.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.000.30$0.15200.0%300.06395
$80.00Sep 180.752.60$1.68110.1%270.2240
$65.00Sep 180.200.35$0.2853.6%220.04498
$75.00Sep 180.601.45$1.0283.3%160.14118
$85.00Sep 182.354.30$3.3358.6%160.3753

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 21.7%, max 28.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1871.0%55.2%28.5%571.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1853.6%46.6%14.9%2591

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.03, avg 12.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Aug 21$1.65$3.35$1.6583%2.03$86.65
$90.00$95.00Sep 18$1.60$3.40$1.6048%2.12$91.60
$95.00$100.00Aug 21$0.10$4.90$0.1014%49.00$95.10
$100.00$105.00Sep 18$0.55$4.45$0.5522%8.09$100.55
$105.00$110.00Sep 18$0.45$4.55$0.4515%10.11$105.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$0.66$4.34$0.6622%6.58$79.34
$85.00$80.00Aug 21$0.35$4.65$0.3518%13.29$84.65
$75.00$70.00Sep 18$0.47$4.53$0.4714%9.64$74.53
$70.00$65.00Sep 18$0.27$4.73$0.278%17.52$69.73
$85.00$80.00Sep 18$1.65$3.35$1.6537%2.03$83.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.65, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$1.97$1.97$3.0352%0.65$91.97
$95.00$100.00Sep 18$1.75$1.75$3.2564%0.54$96.75
$105.00$110.00Aug 21$0.12$0.12$4.8894%0.02$105.12
$105.00$110.00Sep 18$0.45$0.45$4.5585%0.10$105.45
$100.00$105.00Sep 18$0.55$0.55$4.4578%0.12$100.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Aug 21$0.47$0.47$4.5393%0.10$69.53
$85.00$80.00Sep 18$1.65$1.65$3.3563%0.49$83.35
$70.00$65.00Sep 18$0.27$0.27$4.7392%0.06$69.73
$75.00$70.00Sep 18$0.47$0.47$4.5386%0.10$74.53
$85.00$80.00Aug 21$0.35$0.35$4.6582%0.08$84.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.65, cheapest $2.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$2.6571.0%55.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.04% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.95$0.50$4.45$80.55$89.455.04%
$80.00Aug 21$9.10$0.15$9.25$70.75$89.2510.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.43% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Aug 21$0.23$0.15$0.38$79.62$100.38
$105.00$80.00Aug 21$0.25$0.15$0.40$79.60$105.40
$95.00$80.00Aug 21$0.33$0.15$0.48$79.52$95.48
$100.00$70.00Aug 21$0.23$0.55$0.78$69.22$100.78
$105.00$70.00Aug 21$0.25$0.55$0.80$69.20$105.80
$100.00$85.00Aug 21$0.23$0.50$0.73$84.27$100.73
$105.00$85.00Aug 21$0.25$0.50$0.75$84.25$105.75
$95.00$85.00Aug 21$0.33$0.50$0.83$84.17$95.83
$95.00$70.00Aug 21$0.33$0.55$0.88$69.12$95.88
$110.00$70.00Sep 18$0.60$0.55$1.15$68.85$111.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.13, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/70105/110Aug 21$0.59$4.4186%0.13$69.41$105.59
65/70105/110Sep 18$0.72$4.2877%0.17$69.28$105.72
65/7095/100Aug 21$0.57$4.4379%0.13$69.43$95.57
70/75105/110Sep 18$0.92$4.0871%0.23$74.08$105.92
65/70100/105Sep 18$0.82$4.1870%0.20$69.18$100.82
75/80105/110Sep 18$1.11$3.8963%0.29$78.89$106.11
70/75100/105Sep 18$1.02$3.9864%0.26$73.98$101.02
80/85105/110Aug 21$0.47$4.5375%0.10$84.53$105.47
75/80100/105Sep 18$1.21$3.7956%0.32$78.79$101.21
80/8595/100Aug 21$0.45$4.5568%0.10$84.55$95.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.10$4.9013%49.00
$95.00$100.00$105.00Aug 21$0.12$4.887%40.67
$90.00$95.00$100.00Aug 21$1.87$3.1340%1.67
$95.00$100.00$105.00Sep 18$1.20$3.8021%3.17
$80.00$85.00$90.00Aug 21$3.50$1.5048%0.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.19$4.8114%25.32
$75.00$80.00$85.00Aug 21$0.33$4.6715%14.15
$65.00$70.00$75.00Sep 18$0.20$4.8010%24.00
$75.00$80.00$85.00Sep 18$0.99$4.0123%4.05
$70.00$75.00$80.00Aug 21$0.44$4.562%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21-$0.10$9.90
$85.00$90.001:2Aug 21-$0.65$4.35
$105.00$110.001:2Sep 18-$0.15$4.85
$100.00$105.001:2Sep 18-$0.50$4.50
$90.00$95.001:2Sep 18-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.03$4.97
$80.00$75.001:2Sep 18-$0.36$4.64
$75.00$70.001:2Sep 18-$0.08$4.92
$70.00$65.001:2Sep 18-$0.01$4.99
$80.00$75.001:2Aug 21-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.41%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$3.900.481.9%4.41%6.28%31--
$95.00Sep 18$1.700.367.5%1.92%9.45%15253
$100.00Sep 18$1.200.2213.2%1.36%14.54%7144
$105.00Sep 18$0.700.1518.9%0.79%19.64%3--
$110.00Sep 18$0.100.1024.5%0.11%24.62%1033
$90.00Aug 21$1.100.481.9%1.25%3.11%261.3K
$95.00Aug 21$0.150.147.5%0.17%7.70%791.7K

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 693
Total Puts 372
Put/Call Ratio 0.54
Net Difference 321

Prior's Put/Call Breakdown

Total Calls 447
Total Puts 143
Put/Call Ratio 0.32
Net Difference 304

Prior 7-Day Put/Call Summary

Total Calls 8,450
Total Puts 8,455
Average Put/Call Ratio 1.09
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