Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $72.14 as of 2/4/2025 10:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.50 | 44.70 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 35.60 | 39.50 | 37.52 | +5.57 | +17.44% | 5 | 5 | 1.92 | 0.97 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 30.80 | 34.90 | 28.16 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.95 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 26.20 | 30.20 | 19.07 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.92 | 0.01 | -0.06 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 23.50 | 24.60 | 23.67 | +2.77 | +13.26% | 10 | 11 | 0.97 | 0.88 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 19.70 | 20.40 | 20.65 | +4.72 | +29.63% | 2 | 8 | 0.95 | 0.83 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 16.20 | 16.80 | 16.17 | +2.27 | +16.34% | 11 | 112 | 0.96 | 0.77 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 13.10 | 13.70 | 13.05 | +2.15 | +19.73% | 7 | 57 | 0.95 | 0.69 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 10.60 | 11.00 | 10.69 | +1.82 | +20.52% | 33 | 727 | 0.95 | 0.61 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 8.40 | 8.80 | 8.47 | +1.77 | +26.42% | 29 | 166 | 0.95 | 0.53 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 6.60 | 6.90 | 6.83 | +1.53 | +28.87% | 38 | 669 | 0.95 | 0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 5.10 | 5.50 | 5.27 | +1.07 | +25.48% | 57 | 179 | 0.95 | 0.38 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 4.00 | 4.30 | 4.20 | +1.00 | +31.25% | 15 | 172 | 0.95 | 0.32 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 3.10 | 3.40 | 3.30 | +0.85 | +34.70% | 22 | 110 | 0.95 | 0.27 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 2.40 | 2.70 | 2.66 | +0.71 | +36.41% | 88 | 108 | 0.96 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.35 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.15 | 0.50 | 0.50 | -0.08 | -13.80% | 20 | 54 | 1.17 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.25 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 12 | 1.20 | -0.05 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 0.90 | 1.10 | 0.95 | -0.35 | -26.93% | 14 | 73 | 1.07 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 1.45 | 1.75 | 1.60 | -0.50 | -23.81% | 10 | 115 | 1.02 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 2.45 | 2.75 | 2.50 | -0.80 | -24.25% | 24 | 166 | 0.99 | -0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 3.90 | 4.20 | 3.90 | -1.18 | -23.23% | 32 | 100 | 0.98 | -0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 5.70 | 6.10 | 5.96 | -1.19 | -16.65% | 10 | 80 | 0.97 | -0.31 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 8.10 | 8.50 | 8.23 | -1.87 | -18.52% | 34 | 47 | 0.97 | -0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 10.90 | 11.30 | 11.40 | -1.80 | -13.64% | 14 | 122 | 0.96 | -0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 13.80 | 14.50 | 14.20 | -2.50 | -14.97% | 21 | 21 | 0.94 | -0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 17.50 | 18.00 | 26.30 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.62 | 0.02 | -0.11 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 21.00 | 22.10 | 21.30 | -10.45 | -32.92% | 5 | 1 | 0.94 | -0.68 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 23.90 | 26.10 | 27.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.73 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 29.00 | 31.20 | % | 0 | 0 | 0.95 | -0.77 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST |