Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $124.00 as of 6/19/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.00 | 81.00 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 72.40 | 76.00 | 45.91 | 0.00 | 0.00% | 0 | 2 | 6.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 67.10 | 71.00 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 62.10 | 66.00 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 57.10 | 61.00 | 60.34 | +3.05 | +5.33% | 7 | 276 | 5.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 52.40 | 56.00 | 48.80 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 47.80 | 51.00 | 67.26 | 0.00 | 0.00% | 0 | 6 | 4.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 42.00 | 46.10 | 60.85 | 0.00 | 0.00% | 0 | 38 | 3.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 85.00 | 37.60 | 41.10 | 46.80 | 0.00 | 0.00% | 0 | 9 | 3.34 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 90.00 | 32.10 | 36.10 | 48.07 | 0.00 | 0.00% | 0 | 17 | 2.93 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 95.00 | 27.00 | 31.20 | 29.30 | -13.72 | -31.90% | 2 | 56 | 2.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 100.00 | 22.70 | 25.30 | 23.50 | -16.84 | -41.75% | 6 | 200 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 105.00 | 17.10 | 21.30 | 21.75 | -12.15 | -35.85% | 2 | 133 | 1.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 110.00 | 13.20 | 16.30 | 18.95 | -12.28 | -39.33% | 4 | 182 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 115.00 | 7.30 | 11.40 | 9.88 | -16.80 | -62.97% | 9 | 208 | 0.99 | 1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 120.00 | 2.40 | 6.70 | 6.20 | -12.65 | -67.11% | 26 | 199 | 0.80 | 0.85 | 0.05 | -0.19 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 125.00 | 1.20 | 1.95 | 1.42 | -11.18 | -88.73% | 165 | 221 | 0.53 | 0.45 | 0.10 | -0.37 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 130.00 | 0.25 | 0.45 | 0.35 | -8.35 | -95.98% | 469 | 439 | 0.56 | 0.09 | 0.05 | -0.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | -3.50 | -95.89% | 189 | 297 | 0.60 | 0.01 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 140.00 | 0.00 | 1.10 | 0.05 | -1.05 | -95.46% | 98 | 315 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.04 | -0.43 | -91.49% | 81 | 260 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 150.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 310 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 155.00 | 0.00 | 2.15 | 0.03 | -0.37 | -92.50% | 2 | 29 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 160.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 18 | 2.61 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 165.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 170.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:54 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 180.00 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 73 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 106 | 4.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 127 | 3.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 85 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 95.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 160 | 2.41 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 133 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 105.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 112 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 110.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 48 | 209 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 115.00 | 0.00 | 0.90 | 0.15 | +0.10 | +200.00% | 15 | 190 | 0.67 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 120.00 | 0.40 | 0.60 | 0.50 | +0.35 | +233.34% | 269 | 142 | 0.50 | -0.15 | 0.05 | -0.19 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 125.00 | 1.20 | 3.30 | 2.00 | +1.79 | +852.39% | 343 | 523 | 0.40 | -0.55 | 0.10 | -0.37 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 130.00 | 4.20 | 8.30 | 6.30 | +5.76 | +1,066.67% | 110 | 163 | 0.78 | -0.91 | 0.05 | -0.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 135.00 | 8.90 | 12.40 | 10.25 | +8.45 | +469.45% | 14 | 273 | 1.56 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 140.00 | 14.00 | 18.10 | 14.59 | +10.05 | +221.37% | 45 | 112 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 145.00 | 19.00 | 23.10 | 6.50 | 0.00 | 0.00% | 0 | 5 | 2.27 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 150.00 | 23.80 | 28.10 | 25.20 | +17.40 | +223.08% | 21 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 155.00 | 29.00 | 33.10 | 27.20 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 160.00 | 34.00 | 38.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 165.00 | 39.00 | 43.10 | 43.70 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 170.00 | 44.00 | 48.10 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 175.00 | 49.00 | 52.90 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 180.00 | 54.00 | 58.10 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |