Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $92.21 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.30 | 49.90 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 42.10 | 45.10 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 37.40 | 40.40 | % | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 32.10 | 35.80 | % | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 29.00 | 29.90 | 29.80 | +2.80 | +10.37% | 301 | 363 | 0.94 | 0.89 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 25.00 | 25.90 | 25.33 | % | 1 | 0 | 0.93 | 0.85 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 75.00 | 20.40 | 22.00 | 21.48 | -0.82 | -3.68% | 1 | 3 | 0.91 | 0.80 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 17.10 | 18.30 | 19.00 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.74 | 0.01 | -0.10 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 14.80 | 16.00 | 14.50 | +0.79 | +5.77% | 1 | 7 | 0.90 | 0.67 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 12.10 | 12.50 | 12.90 | +1.89 | +17.17% | 14 | 22 | 0.85 | 0.60 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 9.70 | 10.10 | 9.90 | +1.64 | +19.86% | 57 | 39 | 0.84 | 0.52 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 7.80 | 8.10 | 8.20 | +1.90 | +30.16% | 89 | 185 | 0.83 | 0.45 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 6.10 | 6.40 | 6.64 | +1.44 | +27.70% | 14 | 117 | 0.82 | 0.38 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 4.80 | 5.00 | 5.09 | +1.29 | +33.95% | 40 | 175 | 0.81 | 0.32 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 3.70 | 3.90 | 4.09 | +1.21 | +42.02% | 9 | 31 | 0.80 | 0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 2.85 | 3.10 | 3.10 | +0.90 | +40.91% | 17 | 123 | 0.80 | 0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 2.15 | 2.60 | 2.43 | +0.80 | +49.08% | 27 | 52 | 0.81 | 0.18 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 1.55 | 1.85 | 1.88 | +0.55 | +41.36% | 40 | 245 | 0.79 | 0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 1.15 | 1.45 | % | 0 | 0 | 0.79 | 0.13 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.14 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.25 | 1.40 | 0.71 | +0.01 | +1.43% | 1 | 2 | 0.97 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.40 | 1.25 | 0.95 | -0.10 | -9.53% | 8 | 10 | 0.87 | -0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 1.60 | 1.85 | 1.70 | -0.32 | -15.85% | 3 | 34 | 0.91 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 2.20 | 2.75 | 2.55 | -0.37 | -12.68% | 1 | 42 | 0.88 | -0.15 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 3.70 | 3.90 | 3.50 | -0.70 | -16.67% | 13 | 68 | 0.88 | -0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 5.30 | 5.40 | 5.20 | -0.50 | -8.78% | 7 | 66 | 0.86 | -0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 7.10 | 7.30 | 7.00 | -0.85 | -10.83% | 3 | 30 | 0.84 | -0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 9.30 | 9.60 | 8.80 | -1.04 | -10.57% | 9 | 43 | 0.84 | -0.40 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 12.00 | 12.50 | 11.40 | +0.40 | +3.64% | 4 | 11 | 0.80 | -0.48 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 14.90 | 15.70 | 14.25 | -2.24 | -13.59% | 5 | 14 | 0.84 | -0.55 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 18.30 | 18.90 | 19.38 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.62 | 0.01 | -0.11 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 20.90 | 23.40 | % | 0 | 0 | 0.81 | -0.68 | 0.01 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 24.20 | 27.00 | 25.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.73 | 0.01 | -0.10 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 28.80 | 30.90 | % | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 32.40 | 35.60 | % | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 36.90 | 40.00 | % | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 41.50 | 44.50 | % | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST |