Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $127.15 as of 10/17/2024 10:08:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 84.90 | 89.50 | 36.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 10/17/2024 3:59:47 PM EST |
| 42.50 | 82.40 | 87.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 45.00 | 79.90 | 84.50 | 32.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 10/17/2024 3:59:47 PM EST |
| 47.50 | 77.60 | 81.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 50.00 | 75.10 | 79.40 | 98.37 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 10/17/2024 3:59:47 PM EST |
| 55.00 | 70.10 | 74.40 | 77.94 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 65.10 | 69.40 | 90.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 60.10 | 64.40 | 65.30 | 0.00 | 0.00% | 0 | 1 | 9.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 10/17/2024 3:59:47 PM EST |
| 67.50 | 57.60 | 61.90 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 70.00 | 55.10 | 59.40 | 63.57 | 0.00 | 0.00% | 0 | 5 | 9.05 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 10/17/2024 3:59:47 PM EST |
| 72.50 | 52.60 | 56.90 | 51.50 | 0.00 | 0.00% | 0 | 1 | 8.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 50.10 | 54.40 | 80.25 | 0.00 | 0.00% | 0 | 8 | 8.19 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 10/17/2024 3:59:47 PM EST |
| 77.50 | 47.60 | 51.90 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 80.00 | 45.10 | 49.40 | 60.48 | 0.00 | 0.00% | 0 | 16 | 7.37 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:47 PM EST |
| 82.50 | 42.60 | 46.90 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 85.00 | 40.10 | 44.40 | 58.02 | 0.00 | 0.00% | 0 | 21 | 6.60 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 35.10 | 39.40 | 84.00 | 0.00 | 0.00% | 0 | 11 | 5.70 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 30.40 | 33.10 | 37.28 | 0.00 | 0.00% | 0 | 26 | 5.09 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 100.00 | 25.10 | 28.10 | 28.79 | -2.06 | -6.68% | 2 | 19 | 4.42 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 105.00 | 20.10 | 23.10 | 28.14 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 110.00 | 15.20 | 18.10 | 24.50 | 0.00 | 0.00% | 0 | 19 | 3.10 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 115.00 | 10.30 | 13.10 | 38.57 | 0.00 | 0.00% | 0 | 29 | 2.50 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 3:59:47 PM EST |
| 120.00 | 5.30 | 7.70 | 14.50 | 0.00 | 0.00% | 0 | 14 | 1.67 | 0.96 | 0.04 | -0.31 | 10/8/2024 | 10/17/2024 3:59:47 PM EST |
| 125.00 | 2.45 | 4.20 | 3.93 | -1.77 | -31.06% | 2 | 13 | 0.79 | 0.71 | 0.09 | -0.76 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 130.00 | 0.45 | 1.35 | 0.50 | -2.51 | -83.39% | 51 | 75 | 0.81 | 0.22 | 0.06 | -0.44 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 135.00 | 0.05 | 0.15 | 0.11 | -0.54 | -83.08% | 4 | 144 | 0.69 | 0.02 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | -0.21 | -84.00% | 35 | 310 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 7 | 174 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 317 | 2.15 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 0.30 | 0.04 | -0.01 | -20.00% | 5 | 231 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.05 | 0.66 | 0.00 | 0.00% | 0 | 260 | 1.97 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 94 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 676 | 4.26 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 0.15 | 0.15 | +0.12 | +400.00% | 1 | 113 | 3.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 79 | 2.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 87 | 3.89 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 1.05 | 0.32 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 10/17/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 10/17/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 10/17/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 10/17/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 10/17/2024 3:59:47 PM EST |
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 10/17/2024 3:59:47 PM EST |
| 72.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.30 | 3.58 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 10/17/2024 3:59:47 PM EST |
| 77.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 10/17/2024 3:59:47 PM EST |
| 82.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 10/17/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 1.30 | 3.78 | 0.00 | 0.00% | 0 | 10 | 5.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 5.77 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 4.40 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 130 | 3.79 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 18 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.30 | 0.30 | -0.25 | -45.46% | 1 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.25 | 0.09 | -0.06 | -40.00% | 3 | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 120.00 | 0.10 | 0.25 | 0.19 | -0.01 | -5.00% | 3 | 49 | 0.73 | -0.04 | 0.04 | -0.31 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 125.00 | 0.10 | 1.90 | 0.90 | +0.26 | +40.63% | 45 | 177 | 0.68 | -0.29 | 0.09 | -0.76 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 130.00 | 3.20 | 4.80 | 3.60 | +1.54 | +74.76% | 11 | 346 | 1.09 | -0.78 | 0.06 | -0.44 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 135.00 | 7.60 | 9.90 | 8.20 | +3.39 | +70.48% | 42 | 490 | 1.48 | -0.98 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 12.10 | 14.50 | 13.00 | +3.60 | +38.30% | 22 | 190 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 145.00 | 17.00 | 20.10 | 18.74 | +1.86 | +11.02% | 22 | 69 | 2.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 22.10 | 24.80 | 23.70 | +5.60 | +30.94% | 2 | 15 | 2.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 26.90 | 29.90 | 23.95 | 0.00 | 0.00% | 0 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 160.00 | 32.00 | 35.00 | 24.50 | 0.00 | 0.00% | 0 | 26 | 3.46 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 36.80 | 40.00 | 31.40 | 0.00 | 0.00% | 0 | 5 | 3.77 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 41.90 | 45.10 | 34.20 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 47.10 | 50.10 | 42.00 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 51.90 | 55.10 | 31.24 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 56.90 | 60.10 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 190.00 | 60.60 | 65.10 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 195.00 | 65.60 | 70.10 | 40.50 | 0.00 | 0.00% | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 70.60 | 75.10 | 45.50 | 0.00 | 0.00% | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 80.60 | 85.10 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 220.00 | 90.60 | 95.10 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 230.00 | 100.60 | 105.10 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 240.00 | 110.60 | 115.10 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 250.00 | 120.60 | 125.10 | % | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |