Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $124.25 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 96.50 | 100.50 | 62.64 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 91.70 | 95.30 | 36.00 | 0.00 | 0.00% | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 86.60 | 90.50 | 55.48 | 0.00 | 0.00% | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 81.70 | 85.70 | 50.00 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 76.60 | 79.60 | 79.03 | +4.53 | +6.09% | 4 | 118 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 71.60 | 75.80 | 75.00 | +6.00 | +8.70% | 1 | 238 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 66.60 | 69.90 | 61.60 | 0.00 | 0.00% | 0 | 998 | 1.34 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 61.70 | 65.90 | 64.00 | +4.00 | +6.67% | 5 | 191 | 1.39 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 56.80 | 61.00 | 60.20 | +6.32 | +11.73% | 4 | 324 | 1.32 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 52.60 | 54.80 | 54.81 | +5.56 | +11.29% | 14 | 530 | 1.08 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 80.00 | 47.70 | 51.20 | 49.45 | +5.15 | +11.63% | 5 | 1,089 | 1.00 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 42.90 | 45.80 | 45.75 | +5.85 | +14.67% | 1 | 208 | 0.89 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 38.40 | 41.60 | 40.75 | +5.73 | +16.37% | 8 | 651 | 0.89 | 0.96 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 33.70 | 36.90 | 36.22 | +6.17 | +20.54% | 5 | 225 | 0.64 | 0.93 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 100.00 | 29.30 | 31.30 | 31.60 | +5.10 | +19.25% | 35 | 558 | 0.55 | 0.90 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 25.50 | 27.40 | 26.70 | +4.00 | +17.63% | 5 | 155 | 0.54 | 0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 110.00 | 21.00 | 22.80 | 21.90 | +3.65 | +20.00% | 4 | 191 | 0.52 | 0.82 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 115.00 | 17.10 | 18.90 | 18.74 | +4.04 | +27.49% | 2 | 159 | 0.51 | 0.76 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 120.00 | 13.80 | 15.30 | 14.55 | +2.51 | +20.85% | 10 | 365 | 0.50 | 0.69 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 125.00 | 11.30 | 12.00 | 11.65 | +2.25 | +23.94% | 68 | 346 | 0.49 | 0.61 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 130.00 | 8.60 | 9.20 | 8.95 | +1.85 | +26.06% | 97 | 239 | 0.48 | 0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 6.60 | 7.10 | 6.87 | +1.37 | +24.91% | 85 | 991 | 0.47 | 0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 140.00 | 4.80 | 5.30 | 5.10 | +1.10 | +27.50% | 35 | 82 | 0.46 | 0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 145.00 | 3.50 | 4.00 | 3.69 | +1.09 | +41.93% | 58 | 121 | 0.46 | 0.29 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 150.00 | 2.45 | 2.90 | 2.70 | +0.82 | +43.62% | 29 | 22 | 0.46 | 0.23 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 155.00 | 0.00 | 3.30 | 2.00 | +0.49 | +32.45% | 92 | 3 | 0.45 | 0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 160.00 | 1.10 | 1.50 | 1.57 | +0.42 | +36.53% | 36 | 189 | 0.45 | 0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 165.00 | 0.75 | 1.10 | % | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 170.00 | 0.45 | 0.80 | 0.67 | -0.04 | -5.64% | 1 | 3 | 0.45 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 175.00 | 0.15 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.05 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 180.00 | 0.10 | 2.75 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:59:03 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 | 1.55 | 0.73 | 0.00 | 0.00% | 0 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 104 | 2.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 168 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 1.55 | 0.01 | -0.09 | -90.00% | 1 | 139 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 1.55 | 0.13 | 0.00 | 0.00% | 0 | 183 | 1.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 323 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 2 | 969 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 425 | 1.26 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.09 | -0.56 | -86.16% | 1 | 516 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 244 | 0.71 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 80.00 | 0.05 | 0.50 | 0.20 | -0.34 | -62.97% | 2 | 248 | 0.60 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 80 | 0.87 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 0.20 | 1.30 | 0.52 | -0.28 | -35.00% | 1 | 369 | 0.60 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 0.65 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 66 | 0.56 | -0.07 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 100.00 | 1.10 | 1.40 | 1.22 | -0.76 | -38.39% | 9 | 42 | 0.55 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 1.75 | 2.00 | 1.94 | -0.88 | -31.21% | 11 | 77 | 0.53 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 110.00 | 2.65 | 2.85 | 2.89 | -1.06 | -26.84% | 11 | 80 | 0.53 | -0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 115.00 | 3.80 | 4.00 | 4.08 | -2.52 | -38.19% | 10 | 82 | 0.51 | -0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 120.00 | 5.20 | 5.60 | 5.30 | -2.10 | -28.38% | 3 | 58 | 0.51 | -0.31 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 125.00 | 7.20 | 7.60 | 7.50 | -2.12 | -22.04% | 4 | 63 | 0.50 | -0.39 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 130.00 | 9.00 | 10.00 | 9.70 | -4.70 | -32.64% | 6 | 55 | 0.50 | -0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 10.30 | 14.90 | 12.11 | -49.89 | -80.47% | 1 | 27 | 0.50 | -0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 140.00 | 13.80 | 16.90 | % | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.09 | 5/27/2025 2:59:03 PM EST | |||
| 145.00 | 17.50 | 21.20 | % | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.08 | 5/27/2025 2:59:03 PM EST | |||
| 150.00 | 21.30 | 25.50 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 155.00 | 25.50 | 29.90 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 160.00 | 30.10 | 34.40 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 165.00 | 34.80 | 38.90 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 170.00 | 39.60 | 43.60 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 175.00 | 44.50 | 48.60 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 180.00 | 49.40 | 53.40 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST |