Options Chain for TRANSDIGM GROUP INC COM (TDG) - $1,433.04 as of 6/10/2025 9:41:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,020.00 | 411.80 | 420.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,040.00 | 392.40 | 399.60 | 275.18 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/10/2025 3:59:58 PM EST |
| 1,060.00 | 372.60 | 379.60 | 339.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,080.00 | 351.60 | 361.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,100.00 | 331.40 | 340.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,120.00 | 312.00 | 321.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,140.00 | 292.00 | 301.00 | 263.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,160.00 | 272.00 | 281.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,180.00 | 252.00 | 261.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,200.00 | 232.00 | 241.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,220.00 | 212.00 | 221.10 | 204.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,230.00 | 202.00 | 211.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,240.00 | 192.00 | 201.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 6/10/2025 3:59:58 PM EST | |||
| 1,250.00 | 182.00 | 191.40 | 113.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 6/10/2025 3:59:58 PM EST |
| 1,260.00 | 172.00 | 181.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 6/10/2025 3:59:58 PM EST | |||
| 1,270.00 | 162.00 | 171.50 | 92.32 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.04 | 4/22/2025 | 6/10/2025 3:59:58 PM EST |
| 1,280.00 | 152.10 | 161.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.07 | 6/10/2025 3:59:58 PM EST | |||
| 1,290.00 | 142.20 | 151.70 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.12 | 6/10/2025 3:59:58 PM EST | |||
| 1,300.00 | 133.20 | 140.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.21 | 6/10/2025 3:59:58 PM EST | |||
| 1,310.00 | 123.00 | 130.70 | 95.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.27 | 5/12/2025 | 6/10/2025 3:59:58 PM EST |
| 1,320.00 | 113.10 | 121.00 | % | 0 | 0 | 0.23 | 0.98 | 0.00 | -0.32 | 6/10/2025 3:59:58 PM EST | |||
| 1,330.00 | 103.20 | 112.40 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.39 | 6/10/2025 3:59:58 PM EST | |||
| 1,340.00 | 94.00 | 103.00 | 122.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.95 | 0.00 | -0.47 | 6/2/2025 | 6/10/2025 3:59:58 PM EST |
| 1,350.00 | 85.00 | 92.50 | % | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.70 | 6/10/2025 3:59:58 PM EST | |||
| 1,360.00 | 76.70 | 84.00 | 68.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.90 | 0.00 | -0.80 | 5/16/2025 | 6/10/2025 3:59:58 PM EST |
| 1,370.00 | 67.90 | 75.40 | 79.43 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.87 | 0.00 | -0.90 | 4/28/2025 | 6/10/2025 3:59:58 PM EST |
| 1,380.00 | 59.50 | 66.90 | 98.40 | 0.00 | 0.00% | 0 | 61 | 0.27 | 0.83 | 0.00 | -1.01 | 5/1/2025 | 6/10/2025 3:59:58 PM EST |
| 1,390.00 | 51.10 | 58.80 | 43.50 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.79 | 0.00 | -1.11 | 5/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,400.00 | 43.70 | 51.00 | 41.73 | -6.17 | -12.89% | 2 | 200 | 0.26 | 0.74 | 0.01 | -1.21 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,410.00 | 36.00 | 43.90 | 67.65 | 0.00 | 0.00% | 0 | 75 | 0.26 | 0.68 | 0.01 | -1.28 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 1,420.00 | 30.10 | 36.50 | 45.40 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.62 | 0.01 | -1.33 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,430.00 | 23.00 | 31.20 | 54.27 | 0.00 | 0.00% | 0 | 123 | 0.25 | 0.56 | 0.01 | -1.35 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 1,440.00 | 19.00 | 25.40 | 32.30 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.49 | 0.01 | -1.33 | 6/3/2025 | 6/10/2025 3:59:58 PM EST |
| 1,450.00 | 13.60 | 20.40 | 24.50 | -6.60 | -21.23% | 1 | 248 | 0.24 | 0.42 | 0.01 | -1.28 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,460.00 | 9.70 | 16.60 | 24.80 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.35 | 0.01 | -1.19 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,470.00 | 5.90 | 13.70 | 22.60 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.29 | 0.01 | -1.08 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,480.00 | 3.90 | 11.20 | 17.30 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.23 | 0.01 | -0.96 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,490.00 | 1.50 | 9.30 | 18.83 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.18 | 0.00 | -0.82 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,500.00 | 2.05 | 7.40 | 4.00 | -4.00 | -50.00% | 78 | 139 | 0.24 | 0.14 | 0.00 | -0.69 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,520.00 | 0.05 | 6.50 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.08 | 0.00 | -0.46 | 5/19/2025 | 6/10/2025 3:59:58 PM EST |
| 1,540.00 | 0.00 | 3.00 | 7.29 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.04 | 0.00 | -0.23 | 5/20/2025 | 6/10/2025 3:59:58 PM EST |
| 1,560.00 | 0.00 | 4.80 | 7.20 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.02 | 0.00 | -0.12 | 5/13/2025 | 6/10/2025 3:59:58 PM EST |
| 1,580.00 | 0.00 | 4.50 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.06 | 5/1/2025 | 6/10/2025 3:59:58 PM EST |
| 1,600.00 | 0.00 | 4.40 | 15.40 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 6/10/2025 3:59:58 PM EST |
| 1,620.00 | 0.00 | 2.85 | 0.14 | -0.50 | -78.13% | 4 | 3 | 0.45 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,640.00 | 0.00 | 4.30 | 0.19 | -0.81 | -81.00% | 1 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,660.00 | 0.00 | 2.90 | 0.19 | -0.31 | -62.00% | 3 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,680.00 | 0.00 | 4.30 | 0.11 | -0.79 | -87.78% | 3 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,020.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:58 PM EST |
| 1,040.00 | 0.00 | 4.30 | 0.01 | -0.39 | -97.50% | 2 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,060.00 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/10/2025 3:59:58 PM EST |
| 1,120.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/10/2025 3:59:58 PM EST |
| 1,180.00 | 0.00 | 4.30 | 15.60 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/10/2025 3:59:58 PM EST |
| 1,200.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,220.00 | 0.00 | 4.30 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,230.00 | 0.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/10/2025 3:59:58 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/10/2025 3:59:58 PM EST |
| 1,250.00 | 0.00 | 4.30 | 12.05 | 0.00 | 0.00% | 0 | 90 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,260.00 | 0.00 | 4.30 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 6/10/2025 3:59:58 PM EST |
| 1,270.00 | 0.00 | 4.40 | 54.14 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.04 | 4/22/2025 | 6/10/2025 3:59:58 PM EST |
| 1,280.00 | 0.00 | 4.40 | 17.80 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.07 | 5/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,290.00 | 0.00 | 4.50 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 6/10/2025 3:59:58 PM EST |
| 1,300.00 | 0.00 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.46 | -0.01 | 0.00 | -0.21 | 6/2/2025 | 6/10/2025 3:59:58 PM EST |
| 1,310.00 | 0.00 | 4.80 | 1.50 | -12.30 | -89.13% | 1 | 8 | 0.44 | -0.02 | 0.00 | -0.27 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,320.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.02 | 0.00 | -0.32 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 1,330.00 | 0.00 | 4.80 | 3.79 | 0.00 | 0.00% | 0 | 61 | 0.38 | -0.04 | 0.00 | -0.39 | 6/2/2025 | 6/10/2025 3:59:58 PM EST |
| 1,340.00 | 0.00 | 4.80 | 12.15 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.05 | 0.00 | -0.47 | 5/23/2025 | 6/10/2025 3:59:58 PM EST |
| 1,350.00 | 0.05 | 6.40 | 1.99 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.07 | 0.00 | -0.70 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,360.00 | 1.25 | 4.70 | 3.90 | -1.60 | -29.10% | 1 | 4 | 0.26 | -0.10 | 0.00 | -0.80 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,370.00 | 1.30 | 7.80 | 4.20 | +2.20 | +110.00% | 2 | 9 | 0.26 | -0.13 | 0.00 | -0.90 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,380.00 | 2.00 | 9.60 | 7.70 | +0.70 | +10.00% | 1 | 157 | 0.25 | -0.17 | 0.00 | -1.01 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,390.00 | 4.00 | 11.70 | 9.20 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.21 | 0.00 | -1.11 | 6/3/2025 | 6/10/2025 3:59:58 PM EST |
| 1,400.00 | 6.00 | 14.10 | 9.60 | +4.40 | +84.62% | 12 | 36 | 0.25 | -0.26 | 0.01 | -1.21 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,410.00 | 9.00 | 16.30 | 16.90 | +5.70 | +50.90% | 4 | 28 | 0.25 | -0.32 | 0.01 | -1.28 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 1,420.00 | 12.00 | 19.50 | 7.30 | 0.00 | 0.00% | 0 | 49 | 0.24 | -0.38 | 0.01 | -1.33 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,430.00 | 16.00 | 24.20 | 11.10 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.44 | 0.01 | -1.35 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 1,440.00 | 21.00 | 28.00 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.51 | 0.01 | -1.33 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,450.00 | 26.20 | 32.60 | 15.80 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.58 | 0.01 | -1.28 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,460.00 | 32.00 | 38.40 | 21.45 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.65 | 0.01 | -1.19 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,470.00 | 38.80 | 47.20 | 31.80 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.71 | 0.01 | -1.08 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 1,480.00 | 47.00 | 54.90 | 31.95 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.77 | 0.01 | -0.96 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 1,490.00 | 55.60 | 63.30 | 46.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.82 | 0.00 | -0.82 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 1,500.00 | 64.00 | 71.50 | 46.00 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.86 | 0.00 | -0.69 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,520.00 | 82.60 | 90.40 | 59.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.92 | 0.00 | -0.46 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 1,540.00 | 100.80 | 110.00 | 107.74 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.23 | 5/13/2025 | 6/10/2025 3:59:58 PM EST |
| 1,560.00 | 120.70 | 130.00 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.12 | 6/10/2025 3:59:58 PM EST | |||
| 1,580.00 | 140.70 | 150.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.06 | 6/10/2025 3:59:58 PM EST | |||
| 1,600.00 | 161.90 | 168.90 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.02 | 6/10/2025 3:59:58 PM EST | |||
| 1,620.00 | 182.20 | 190.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 6/10/2025 3:59:58 PM EST | |||
| 1,640.00 | 202.20 | 210.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,660.00 | 222.20 | 230.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 1,680.00 | 241.80 | 250.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST |