Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $68.58 as of 3/28/2025 9:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.10 | 36.20 | % | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 27.40 | 31.90 | % | 0 | 0 | 1.64 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 23.30 | 27.20 | 27.16 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.91 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 19.80 | 21.70 | 20.80 | -2.20 | -9.57% | 4 | 2 | 0.89 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 16.70 | 17.40 | 19.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.80 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 13.50 | 14.20 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.73 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 10.80 | 11.40 | % | 0 | 0 | 0.91 | 0.64 | 0.02 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 8.40 | 8.80 | 8.30 | -1.40 | -14.44% | 10 | 17 | 0.89 | 0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 6.40 | 6.70 | 6.57 | -1.38 | -17.36% | 6 | 100 | 0.87 | 0.47 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 4.80 | 5.10 | 4.80 | -1.15 | -19.33% | 45 | 115 | 0.87 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 3.50 | 3.90 | 3.88 | -0.53 | -12.02% | 11 | 78 | 0.86 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.65 | 2.90 | 2.80 | -0.40 | -12.50% | 15 | 177 | 0.86 | 0.26 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 1.95 | 2.20 | 2.05 | -0.75 | -26.79% | 13 | 34 | 0.86 | 0.21 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 1.45 | 1.70 | 1.53 | -0.62 | -28.84% | 1 | 144 | 0.86 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.15 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.06 | -0.05 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 1.15 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.09 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 1.90 | 2.20 | 2.02 | +0.17 | +9.19% | 4 | 6 | 0.98 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 3.10 | 3.40 | 3.32 | +0.42 | +14.49% | 7 | 91 | 0.95 | -0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 4.70 | 5.10 | 4.94 | +0.50 | +11.27% | 5 | 97 | 0.94 | -0.27 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 6.80 | 7.30 | 7.02 | +0.62 | +9.69% | 3 | 22 | 0.93 | -0.36 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 9.40 | 9.80 | 9.75 | +1.15 | +13.38% | 2 | 23 | 0.91 | -0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 12.40 | 13.20 | 12.54 | +0.54 | +4.50% | 4 | 24 | 0.92 | -0.53 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 15.10 | 16.30 | 15.90 | +1.70 | +11.98% | 1 | 4 | 0.87 | -0.61 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 19.40 | 20.00 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.68 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 23.30 | 24.00 | 24.01 | % | 1 | 0 | 0.87 | -0.74 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 95.00 | 26.40 | 29.00 | 26.78 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.79 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 30.70 | 33.50 | % | 0 | 0 | 1.18 | -0.83 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST |