Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $56.91 as of 1/22/2025 9:26:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.30 | 22.80 | 22.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.97 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 16.90 | 18.00 | 17.34 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.94 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 12.60 | 13.00 | 12.20 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.88 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 8.60 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.77 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 5.50 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 703 | 0.71 | 0.44 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 2.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 700 | 0.73 | 0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 1.20 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1,327 | 0.73 | 0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 598 | 0.75 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 884 | 0.77 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.25 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 355 | 0.79 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 194 | 1.03 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 974 | 0.93 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 286 | 1.02 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.10 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 175 | 0.98 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 89 | 0.82 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.80 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 351 | 0.78 | -0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 1.80 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 762 | 0.74 | -0.23 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 600 | 0.71 | -0.39 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 6.40 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 540 | 0.72 | -0.56 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 9.90 | 10.30 | 10.68 | 0.00 | 0.00% | 0 | 1,457 | 0.73 | -0.70 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 14.00 | 14.60 | 14.56 | 0.00 | 0.00% | 0 | 195 | 0.75 | -0.81 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 18.50 | 19.20 | 19.11 | 0.00 | 0.00% | 0 | 161 | 0.76 | -0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 23.20 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 58 | 0.96 | -0.92 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 28.20 | 29.60 | 29.20 | 0.00 | 0.00% | 0 | 18 | 1.07 | -0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 31.70 | 35.30 | 30.95 | 0.00 | 0.00% | 0 | 7 | 1.54 | -0.96 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 36.50 | 40.20 | 18.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.97 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 41.50 | 45.30 | % | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 46.30 | 50.30 | 30.32 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |