TMDX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 76.72 | 43.80 | 47.50 | 0.00 | 1 | 4 | 239.4% |
| 60.00 | 50.07 | 38.90 | 42.90 | 0.00 | 1 | 1 | 131.6% |
| 65.00 | 70.00 | 34.20 | 37.80 | 0.00 | 1 | 62 | 121.9% |
| 70.00 | 29.65 | 29.60 | 32.90 | -13.73 | 10 | 17 | 117.8% |
| 75.00 | 35.00 | 24.50 | 27.50 | 0.00 | 2 | 12 | 87.3% |
| 80.00 | 36.62 | 19.00 | 23.30 | 0.00 | 4 | 28 | 77.8% |
| 85.00 | 28.83 | 14.40 | 18.70 | 0.00 | 1 | 3 | 72.9% |
| 90.00 | 13.40 | 10.50 | 14.00 | 0.00 | 3 | 118 | 68.4% |
| 95.00 | 7.57 | 6.90 | 10.20 | -1.58 | 6 | 20 | 66.0% |
| 100.00 | 5.50 | 3.10 | 7.40 | 0.60 | 2 | 187 | 60.4% |
| 105.00 | 3.14 | 0.75 | 4.50 | 0.14 | 17 | 72 | 53.5% |
| 110.00 | 1.61 | 1.30 | 1.95 | -0.06 | 22 | 230 | 58.1% |
| 115.00 | 0.90 | 0.00 | 0.90 | -0.26 | 10 | 71 | 59.8% |
| 120.00 | 0.50 | 0.00 | 1.95 | -0.03 | 5 | 222 | 73.8% |
| 125.00 | 0.20 | 0.05 | 0.60 | -0.12 | 1 | 450 | 65.6% |
| 130.00 | 0.20 | 0.00 | 0.20 | 0.01 | 16 | 254 | 60.9% |
| 135.00 | 0.05 | 0.00 | 1.50 | -0.17 | 6 | 369 | 99.1% |
| 140.00 | 0.15 | 0.00 | 0.15 | 0.01 | 11 | 279 | 72.5% |
| 145.00 | 0.43 | 0.00 | 0.15 | 0.00 | 1 | 97 | 78.9% |
| 150.00 | 0.16 | 0.00 | 0.50 | 0.09 | 6 | 432 | 101.4% |
| 155.00 | 0.09 | 0.00 | 0.15 | 0.00 | 14 | 60 | 91.0% |
| 160.00 | 0.09 | 0.00 | 0.15 | 0.04 | 1 | 304 | 96.5% |
| 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 467 | 90.2% |
| 170.00 | 0.10 | 0.00 | 0.70 | 0.00 | 7 | 175 | 133.2% |
| 175.00 | 0.15 | 0.00 | 3.40 | 0.00 | 16 | 81 | 189.6% |
| 180.00 | 0.05 | 0.00 | 3.40 | 0.00 | 23 | 138 | 196.4% |
| 185.00 | 1.95 | 0.00 | 3.40 | 0.00 | 1 | 69 | 202.9% |
| 190.00 | 0.50 | 0.00 | 0.60 | 0.00 | 2 | 67 | 151.7% |
| 195.00 | 0.40 | 0.00 | 1.40 | 0.00 | 1 | 98 | 180.0% |
| 200.00 | 0.55 | 0.00 | 1.50 | 0.00 | 1 | 60 | 187.5% |
| 210.00 | 0.10 | 0.00 | 3.60 | 0.00 | 5 | 8 | 235.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.00 | 2.60 | 0.00 | 0 | 2 | 219.3% |
| 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | 2 | 4 | 138.3% |
| 65.00 | 2.08 | 0.00 | 2.85 | 0.00 | 1 | 7 | 172.9% |
| 70.00 | 0.19 | 0.00 | 1.20 | 0.00 | 20 | 25 | 119.9% |
| 75.00 | 0.55 | 0.00 | 3.50 | 0.00 | 4 | 12 | 136.3% |
| 80.00 | 0.50 | 0.00 | 0.60 | 0.00 | 2 | 27 | 71.0% |
| 85.00 | 0.73 | 0.00 | 1.00 | 0.00 | 2 | 17 | 62.8% |
| 90.00 | 1.29 | 0.65 | 3.00 | -0.27 | 7 | 155 | 73.1% |
| 95.00 | 2.35 | 2.25 | 3.00 | -0.81 | 11 | 150 | 62.7% |
| 100.00 | 4.20 | 3.20 | 6.60 | -0.22 | 35 | 292 | 64.6% |
| 105.00 | 9.92 | 5.40 | 8.50 | 1.57 | 1 | 215 | 53.8% |
| 110.00 | 13.84 | 8.60 | 12.90 | -0.42 | 1 | 253 | 55.3% |
| 115.00 | 16.22 | 13.50 | 16.70 | 0.00 | 3 | 420 | 57.5% |
| 120.00 | 20.70 | 18.30 | 20.60 | 0.00 | 3 | 424 | 80.6% |
| 125.00 | 27.35 | 22.90 | 25.80 | 0.00 | 5 | 125 | 96.7% |
| 130.00 | 28.80 | 27.80 | 30.70 | 0.00 | 25 | 74 | 105.8% |
| 135.00 | 32.00 | 32.50 | 36.00 | 0.00 | 1 | 28 | 122.8% |
| 140.00 | 27.20 | 37.60 | 40.70 | 0.00 | 1 | 14 | 125.8% |
| 145.00 | 41.35 | 43.00 | 45.60 | 0.00 | 18 | 14 | 132.4% |
| 150.00 | 32.80 | 48.00 | 50.60 | 0.00 | 1 | 1 | 141.0% |
| 155.00 | 15.50 | 53.00 | 55.60 | 0.00 | 2 | 0 | 149.2% |
| 160.00 | 46.66 | 58.00 | 60.60 | 0.00 | 2 | 0 | 156.9% |
| 165.00 | 23.60 | 63.00 | 65.60 | 0.00 | 1 | 0 | 164.3% |
| 170.00 | 27.40 | 67.50 | 70.80 | 0.00 | 2 | 0 | 177.1% |
| 175.00 | 61.32 | 45.70 | 49.00 | 0.00 | 1 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore TMDX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.