Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $123.56 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.80 | 56.90 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 48.30 | 52.30 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 43.80 | 47.80 | % | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 39.30 | 43.40 | % | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.07 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 35.20 | 39.30 | % | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 31.20 | 34.70 | % | 0 | 0 | 0.79 | 0.84 | 0.01 | -0.10 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 28.50 | 30.70 | 28.90 | -3.10 | -9.69% | 22 | 5 | 0.81 | 0.80 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 24.00 | 28.40 | % | 0 | 0 | 0.81 | 0.76 | 0.01 | -0.12 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 20.80 | 25.30 | % | 0 | 0 | 0.81 | 0.71 | 0.01 | -0.13 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 19.10 | 21.00 | 19.38 | -2.87 | -12.90% | 25 | 15 | 0.80 | 0.66 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 16.70 | 17.90 | 17.25 | -1.09 | -5.95% | 27 | 3 | 0.79 | 0.61 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 14.00 | 16.90 | 14.65 | -0.72 | -4.69% | 37 | 21 | 0.81 | 0.56 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 11.90 | 14.00 | 12.09 | -2.33 | -16.16% | 6 | 22 | 0.78 | 0.51 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 10.10 | 11.60 | 10.80 | -2.60 | -19.41% | 31 | 10 | 0.77 | 0.45 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 8.10 | 11.20 | 8.96 | -0.94 | -9.50% | 30 | 28 | 0.79 | 0.41 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 6.30 | 8.60 | 7.60 | -0.48 | -5.95% | 4 | 31 | 0.74 | 0.36 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 5.90 | 6.90 | 6.68 | -0.01 | -0.15% | 19 | 8 | 0.75 | 0.31 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 5.00 | 7.50 | 5.98 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.27 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 4.20 | 5.90 | 5.39 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.24 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 2.40 | 6.00 | % | 0 | 0 | 0.78 | 0.20 | 0.01 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 2.75 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.17 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 1.65 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.15 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 0.55 | 3.60 | % | 0 | 0 | 0.72 | 0.12 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 0.20 | 3.10 | % | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 3.60 | % | 0 | 0 | 0.86 | 0.09 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.07 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.20 | % | 0 | 0 | 1.33 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 3.30 | % | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 0.25 | 3.00 | % | 0 | 0 | 0.94 | -0.07 | 0.00 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 1.60 | 2.95 | 2.30 | +0.29 | +14.43% | 1 | 1 | 0.87 | -0.10 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 1.35 | 3.30 | 3.08 | -0.02 | -0.65% | 1 | 9 | 0.78 | -0.13 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 3.00 | 6.20 | 4.25 | -0.15 | -3.41% | 3 | 14 | 0.88 | -0.16 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 5.00 | 7.00 | 5.30 | 0.00 | 0.00% | 9 | 15 | 0.88 | -0.20 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 4.60 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.24 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 8.20 | 11.00 | 8.80 | +0.45 | +5.39% | 17 | 4 | 0.81 | -0.29 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 8.40 | 12.70 | 10.20 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.34 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 10.60 | 15.30 | 13.10 | +0.90 | +7.38% | 7 | 14 | 0.80 | -0.39 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 14.80 | 15.80 | 15.60 | -0.28 | -1.77% | 4 | 16 | 0.78 | -0.44 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 16.80 | 20.30 | % | 0 | 0 | 0.80 | -0.49 | 0.01 | -0.14 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 19.70 | 23.10 | 21.00 | +0.41 | +2.00% | 1 | 3 | 0.78 | -0.55 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 23.10 | 26.60 | 25.20 | % | 1 | 0 | 0.78 | -0.59 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 145.00 | 25.90 | 30.20 | % | 0 | 0 | 0.76 | -0.64 | 0.01 | -0.13 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 30.50 | 33.20 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.69 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 34.40 | 37.60 | % | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.11 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 37.70 | 42.00 | % | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.10 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 42.00 | 46.00 | % | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 46.40 | 50.50 | % | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.08 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 51.00 | 54.90 | % | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.07 | 6/20/2025 3:59:58 PM EST | |||
| 180.00 | 55.60 | 59.50 | % | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 60.20 | 64.30 | % | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 190.00 | 64.90 | 68.90 | % | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 195.00 | 69.70 | 73.60 | % | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.04 | 6/20/2025 3:59:58 PM EST |