Tour v509
TMDX
TRANSMEDICS GROUP IN
$90.69 +2.65%
$90.66 (-0.03%)🌙
as of 08/18 07:08 PM
(8/17 19:09) ◀
|
Tuesday, August 18, 2026 (7:08pm)
January 2026
|
▶ (8/19 19:07)
◀ 8/18 19:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 17,190
Calls: 6,853 (40%)
Puts: 10,337 (60%)
Prior (08/17) 1,065
Calls: 693 (65%)
Puts: 372 (35%)
Current vs Prior +1514.08%
Calls: +888.89% (Calls)
Puts: +2678.76% (Puts)
Prior 7-Day Total 15,233
Calls: 7,036 (46%)
Puts: 8,197 (54%)
Prior 7-Day Average 2,176
Calls: 1,005 (46%)
Puts: 1,171 (54%)
Current vs Prior 7-Day Avg +689.93%
Calls: +581.79%
Puts: +782.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $5.66M
Calls: $3.99M (71%)
Puts: $1.67M (29%)
Prior (08/17) $710.6K
Calls: $447.3K (63%)
Puts: $263.3K (37%)
Current vs Prior +696.88%
Calls: +792.71%
Puts: +534.11%
Prior 7-Day Total $7.29M
Calls: $5.93M (81%)
Puts: $1.36M (19%)
Prior 7-Day Average $1.04M
Calls: $846.8K (81%)
Puts: $194.5K (19%)
Current vs Prior 7-Day Avg +443.76%
Calls: +371.49%
Puts: +758.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.51
Prior (08/17) 0.54
Current vs Prior +181.00%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +34.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 30,486
Calls: 21,835 (72%)
Puts: 8,651 (28%)
Prior (08/17) 21,320
Calls: 15,903 (75%)
Puts: 5,417 (25%)
Current vs Prior +42.99%
Prior 7-Day Total 228,421
Calls: 128,668 (56%)
Puts: 99,753 (44%)
Prior 7-Day Average 32,631
Calls: 18,381 (56%)
Puts: 14,250 (44%)
Current vs Prior 7-Day Avg -6.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.95% | 11.63%3.95% | 11.63%
Prior 5.94% | 12.90%5.94% | 12.90%
Current vs Prior -33.57% | -9.84%-33.57% | -9.84%
Prior 7-Day Avg 6.94% | 13.89%6.94% | 13.89%
Current vs 7-Day Avg -43.10% | -16.26%-43.10% | -16.26%
Prior 7-Day Eod 5.94% | 12.90%5.94% | 12.90%
Current vs 7-Day Eod -33.57% | -9.84%-33.57% | -9.84%
Sentiment BULLISHBULLISH

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 71% call dollar volume ($3.99M). Massive premium surge with dollar volume up 697% vs prior. Dollar volume significantly above 7-day average (444% higher). Unusually high activity with volume up 1514% vs prior - elevated interest.

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 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. 7 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.6011.90$10.7521.4%2.5K0.893.1K
$85.00Aug 215.107.10$6.1032.8%430.88965
$80.00Sep 1811.5013.70$12.6017.5%20.80--
$85.00Sep 187.809.70$8.7521.7%10.71--
$90.00Aug 210.253.50$1.88172.9%400.591.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.9013.30$11.6029.3%50.735

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 14.2K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.6011.90$10.7521.4%2.5K0.893.1K
$100.00Sep 181.202.95$2.0884.1%2.5K0.27140
$95.00Aug 210.051.10$0.58181.0%1.3K0.221.6K
$90.00Sep 184.207.00$5.6050.0%600.54216
$85.00Aug 215.107.10$6.1032.8%430.88965
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.152.50$1.8373.8%5.0K0.2055
$85.00Sep 181.353.20$2.2881.1%2.6K0.2958
$90.00Sep 184.205.70$4.9530.3%220.46--
$75.00Sep 180.001.40$0.70200.0%160.10129
$90.00Aug 210.003.40$1.70200.0%130.42--

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 31.0%, max 36.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1866.9%49.1%36.2%1001.5K
$95.00Aug 21Sep 1859.1%47.0%25.7%1.3K1.9K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 10.11, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$100.00Sep 18$1.00$4.00$1.0038%4.00$96.00
$90.00$95.00Aug 21$1.30$3.70$1.3059%2.85$91.30
$85.00$90.00Sep 18$3.15$1.85$3.1571%0.59$88.15
$100.00$105.00Sep 18$0.95$4.05$0.9527%4.26$100.95
$90.00$95.00Sep 18$2.52$2.48$2.5254%0.98$92.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Sep 18$0.45$4.55$0.4529%10.11$84.55
$100.00$90.00Sep 18$6.65$3.35$6.6573%0.50$93.35
$90.00$85.00Aug 21$1.37$3.63$1.3742%2.65$88.63
$80.00$75.00Aug 21$0.55$4.45$0.5512%8.09$79.45
$80.00$75.00Sep 18$1.13$3.87$1.1320%3.42$78.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.15, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$100.00Aug 21$0.53$0.53$4.4778%0.12$95.53
$100.00$105.00Sep 18$0.95$0.95$4.0573%0.23$100.95
$95.00$100.00Sep 18$1.00$1.00$4.0062%0.25$96.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$2.67$2.67$2.3354%1.15$87.33
$80.00$75.00Sep 18$1.13$1.13$3.8780%0.29$78.87
$80.00$75.00Aug 21$0.55$0.55$4.4588%0.12$79.45
$90.00$85.00Aug 21$1.37$1.37$3.6358%0.38$88.63
$85.00$80.00Sep 18$0.45$0.45$4.5571%0.10$84.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.49, cheapest $3.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.7266.9%49.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.2566.9%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.95% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.88$1.70$3.58$86.42$93.583.95%
$85.00Aug 21$6.10$0.33$6.43$78.57$91.437.09%
$90.00Sep 18$5.60$4.95$10.55$79.45$100.5511.63%
$85.00Sep 18$8.75$2.28$11.03$73.97$96.0312.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.00% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$85.00Aug 21$0.58$0.33$0.91$84.09$95.91
$95.00$80.00Aug 21$0.58$0.63$1.21$78.79$96.21
$105.00$75.00Sep 18$1.13$0.70$1.83$73.17$106.83
$95.00$90.00Aug 21$0.58$1.70$2.28$87.72$97.28
$105.00$80.00Sep 18$1.13$1.83$2.96$77.04$107.96
$100.00$75.00Sep 18$2.08$0.70$2.78$72.22$102.78
$105.00$85.00Sep 18$1.13$2.28$3.41$81.59$108.41
$100.00$80.00Sep 18$2.08$1.83$3.91$76.09$103.91
$100.00$85.00Sep 18$2.08$2.28$4.36$80.64$104.36
$95.00$75.00Sep 18$3.08$0.70$3.78$71.22$98.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.71, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/80100/105Sep 18$2.08$2.9253%0.71$77.92$102.08
75/8095/100Aug 21$1.08$3.9267%0.28$78.92$96.08
80/85100/105Sep 18$1.40$3.6044%0.39$83.60$101.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 5.49, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$0.77$4.2356%5.49
$80.00$85.00$90.00Aug 21$0.43$4.5730%10.63
$85.00$90.00$95.00Sep 18$0.63$4.3733%6.94
$80.00$85.00$90.00Sep 18$0.70$4.3026%6.14
$95.00$100.00$105.00Aug 21$0.56$4.4419%7.93
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Aug 21$1.67$3.3330%1.99
$80.00$85.00$90.00Sep 18$2.22$2.7826%1.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$1.45$3.55
$90.00$95.001:2Sep 18-$0.56$4.44
$100.00$105.001:2Sep 18-$0.18$4.82
$85.00$90.001:2Sep 18-$2.45$2.55
$95.00$100.001:2Sep 18-$1.08$3.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$1.38$3.62
$85.00$80.001:2Aug 21-$0.93$4.07
$100.00$90.001:2Sep 18$1.70$8.30
$90.00$85.001:2Sep 18$0.39$4.61
$80.00$75.001:2Sep 18$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.37%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$2.150.384.8%2.37%7.12%27264
$100.00Sep 18$1.200.2710.3%1.32%11.59%2.5K140
$105.00Sep 18$0.750.1715.8%0.83%16.61%2549

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 6,853
Total Puts 10,337
Put/Call Ratio 1.51
Net Difference -3,484

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,036
Total Puts 8,197
Average Put/Call Ratio 1.12
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