Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $71.95 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.00 | 44.60 | 38.82 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 35.20 | 39.80 | 36.60 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.97 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 31.60 | 35.20 | 31.40 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.95 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 27.70 | 30.80 | 24.84 | 0.00 | 0.00% | 0 | 49 | 1.14 | 0.91 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 23.80 | 25.60 | 27.80 | 0.00 | 0.00% | 0 | 66 | 1.05 | 0.87 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 20.20 | 21.50 | 21.40 | -1.10 | -4.89% | 2 | 48 | 1.01 | 0.82 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 16.90 | 18.10 | 23.10 | 0.00 | 0.00% | 0 | 942 | 1.00 | 0.75 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 14.10 | 15.00 | 15.30 | -1.70 | -10.00% | 1 | 233 | 0.99 | 0.68 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 11.60 | 12.30 | 11.90 | -3.10 | -20.67% | 5 | 357 | 0.98 | 0.61 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 9.40 | 10.40 | 9.50 | -2.10 | -18.11% | 10 | 554 | 0.97 | 0.54 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 7.60 | 8.30 | 7.80 | -1.90 | -19.59% | 23 | 432 | 0.97 | 0.47 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 6.00 | 7.10 | 7.20 | -0.90 | -11.12% | 8 | 351 | 0.98 | 0.41 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 4.90 | 7.10 | 5.30 | -1.50 | -22.06% | 9 | 712 | 1.04 | 0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 2.90 | 5.00 | 4.30 | -1.30 | -23.22% | 16 | 450 | 0.94 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 3.40 | 3.50 | 3.46 | -1.14 | -24.79% | 18 | 1,612 | 0.97 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 2.55 | 3.10 | 2.90 | -0.95 | -24.68% | 30 | 834 | 0.98 | 0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.85 | 2.55 | 3.60 | 0.00 | 0.00% | 0 | 275 | 0.90 | 0.18 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 1.35 | 2.60 | 2.05 | -0.45 | -18.00% | 3 | 373 | 1.00 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 1.35 | 1.75 | 1.55 | -0.60 | -27.91% | 2 | 210 | 0.99 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 1.10 | 1.50 | 1.30 | -0.42 | -24.42% | 1 | 323 | 1.00 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 449 | 0.90 | 0.10 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.70 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 100 | 1.00 | 0.08 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.65 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 180 | 1.08 | 0.07 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.55 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 57 | 1.32 | 0.06 | 0.00 | -0.03 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.45 | 0.70 | 0.76 | 0.00 | 0.00% | 0 | 271 | 1.04 | 0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.40 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.90 | 0.85 | 0.00 | 0.00% | 0 | 86 | 1.35 | 0.03 | 0.00 | -0.02 | 1/3/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.03 | 0.00 | -0.02 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 263 | 1.10 | 0.03 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 35 | 1.15 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 62 | 1.22 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 0.80 | 0.80 | +0.52 | +185.72% | 1 | 15 | 1.16 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.05 | 1.50 | 1.17 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.01 | 0.00 | -0.01 | 12/3/2024 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.65 | 0.65 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.60 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.55 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:04 PM EST |
| 260.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 22 | 1.80 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 47 | 1.29 | -0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.30 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 256 | 1.03 | -0.05 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 1.20 | 1.50 | 1.33 | +0.34 | +34.35% | 3 | 387 | 1.05 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 2.05 | 2.35 | 1.82 | 0.00 | 0.00% | 0 | 568 | 1.02 | -0.13 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 2.65 | 3.70 | 3.40 | +0.95 | +38.78% | 6 | 603 | 0.95 | -0.18 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 3.50 | 7.00 | 4.60 | +0.25 | +5.75% | 4 | 496 | 1.09 | -0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 6.80 | 7.40 | 6.90 | +1.70 | +32.70% | 15 | 359 | 0.99 | -0.32 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 9.20 | 10.80 | 8.70 | +1.30 | +17.57% | 1 | 364 | 1.03 | -0.39 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 12.00 | 12.90 | 11.16 | +0.85 | +8.25% | 2 | 161 | 0.99 | -0.46 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 15.20 | 16.40 | 12.91 | -0.35 | -2.64% | 1 | 247 | 1.00 | -0.53 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 18.60 | 19.50 | 17.70 | +1.90 | +12.03% | 1 | 81 | 0.98 | -0.59 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 22.40 | 23.30 | 22.70 | +3.20 | +16.41% | 1 | 81 | 0.98 | -0.65 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 26.30 | 27.30 | 23.25 | 0.00 | 0.00% | 0 | 52 | 0.98 | -0.70 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 30.20 | 31.70 | 26.50 | 0.00 | 0.00% | 0 | 732 | 0.98 | -0.75 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 33.30 | 35.80 | 35.60 | +4.15 | +13.20% | 7 | 21 | 0.89 | -0.78 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 37.80 | 40.30 | 43.50 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.82 | 0.01 | -0.07 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 43.20 | 45.70 | 52.34 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.84 | 0.01 | -0.06 | 1/14/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 47.60 | 49.80 | 64.13 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.87 | 0.01 | -0.06 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 51.90 | 55.30 | 58.00 | 0.00 | 0.00% | 0 | 50 | 1.22 | -0.89 | 0.01 | -0.05 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 56.70 | 60.30 | 57.48 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.90 | 0.01 | -0.05 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 61.00 | 65.60 | 75.03 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.92 | 0.01 | -0.04 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 66.40 | 70.40 | 79.28 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.93 | 0.00 | -0.04 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 71.00 | 75.10 | 82.77 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.94 | 0.00 | -0.03 | 12/24/2024 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 76.20 | 81.00 | 69.45 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.95 | 0.00 | -0.03 | 10/31/2024 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 81.10 | 85.50 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.96 | 0.00 | -0.03 | 12/12/2024 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 85.80 | 90.40 | 92.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.02 | 12/6/2024 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 91.00 | 95.50 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.02 | 9/26/2024 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 96.00 | 100.00 | 85.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.02 | 11/15/2024 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 100.70 | 105.30 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.01 | 9/30/2024 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 105.90 | 109.50 | 40.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 9/30/2024 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 110.90 | 114.50 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.01 | 9/30/2024 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 115.90 | 119.50 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 195.00 | 120.90 | 124.70 | 70.55 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 125.90 | 130.20 | % | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 210.00 | 135.90 | 139.50 | 86.50 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 145.90 | 149.50 | 76.59 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 155.90 | 159.20 | 87.40 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 4:00:04 PM EST |
| 240.00 | 165.90 | 169.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 176.00 | 179.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 186.00 | 189.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |