Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $89.25 as of 4/26/2024 3:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.50 | 54.40 | 40.20 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 47.50 | 51.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 45.00 | 49.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.50 | 42.50 | 46.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 40.20 | 44.40 | 35.27 | 0.00 | 0.00% | 0 | 33 | 2.21 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 35.00 | 39.90 | 33.14 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 30.00 | 34.30 | 25.70 | 0.00 | 0.00% | 0 | 29 | 1.66 | 0.97 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 25.50 | 29.40 | 15.20 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.95 | 0.01 | -0.07 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 23.00 | 27.40 | % | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 20.50 | 25.00 | 21.65 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.91 | 0.01 | -0.10 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 72.50 | 19.40 | 22.80 | % | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.12 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 17.40 | 20.90 | 17.00 | +0.40 | +2.41% | 2 | 36 | 0.89 | 0.85 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 77.50 | 14.50 | 17.80 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.01 | -0.15 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 13.40 | 16.70 | 15.34 | +3.71 | +31.90% | 15 | 29 | 0.86 | 0.78 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 82.50 | 12.70 | 14.70 | 11.54 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.74 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 11.10 | 13.90 | 11.90 | +1.23 | +11.53% | 375 | 960 | 0.97 | 0.69 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 8.30 | 10.90 | 8.20 | +0.37 | +4.73% | 28 | 357 | 0.95 | 0.59 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 6.50 | 6.90 | 6.83 | +1.03 | +17.76% | 434 | 778 | 0.88 | 0.49 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 4.50 | 5.00 | 4.60 | +0.40 | +9.53% | 64 | 390 | 0.86 | 0.39 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 3.20 | 3.70 | 3.26 | +0.26 | +8.67% | 39 | 1,356 | 0.87 | 0.31 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 2.20 | 2.65 | 2.50 | +0.60 | +31.58% | 16 | 138 | 0.87 | 0.24 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 1.55 | 1.90 | 1.60 | +0.30 | +23.08% | 28 | 33 | 0.88 | 0.18 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.95 | 1.35 | 1.12 | -0.23 | -17.04% | 25 | 50 | 0.87 | 0.14 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.70 | 0.95 | 0.75 | +0.10 | +15.39% | 6 | 158 | 0.89 | 0.11 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.50 | 0.80 | 0.45 | -0.25 | -35.72% | 2 | 12 | 0.92 | 0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.25 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.06 | 0.01 | -0.06 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.04 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.05 | % | 1,170 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.28 | -73.69% | 38 | 15 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.10 | 0.30 | 0.09 | -0.08 | -47.06% | 5 | 593 | 1.11 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 0.55 | 0.30 | -0.10 | -25.00% | 8 | 1,231 | 1.02 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.40 | 0.60 | 0.55 | -0.14 | -20.29% | 10 | 138 | 0.97 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 0.55 | 0.80 | 0.70 | -0.45 | -39.13% | 1 | 539 | 0.95 | -0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.70 | 1.05 | 0.85 | -0.39 | -31.46% | 4 | 117 | 0.92 | -0.09 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 72.50 | 1.10 | 1.45 | 1.31 | -0.47 | -26.41% | 1 | 50 | 0.93 | -0.12 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 1.50 | 1.90 | 1.85 | -0.40 | -17.78% | 4 | 74 | 0.93 | -0.15 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 77.50 | 2.05 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.18 | 0.01 | -0.15 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 2.65 | 3.10 | 2.85 | -0.80 | -21.92% | 7 | 134 | 0.92 | -0.22 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 82.50 | 3.40 | 4.00 | 3.70 | -1.10 | -22.92% | 4 | 29 | 0.92 | -0.26 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 4.30 | 4.80 | 4.80 | -1.80 | -27.28% | 389 | 482 | 0.92 | -0.31 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 5.00 | 7.20 | 6.90 | -1.36 | -16.47% | 19 | 148 | 0.84 | -0.41 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 8.50 | 10.20 | 9.70 | -1.10 | -10.19% | 2 | 31 | 0.90 | -0.51 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 10.90 | 13.70 | 17.76 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.61 | 0.02 | -0.18 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 15.60 | 18.80 | 22.00 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.69 | 0.02 | -0.16 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 18.60 | 22.50 | % | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.14 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 22.70 | 27.00 | % | 0 | 0 | 1.31 | -0.82 | 0.01 | -0.12 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 27.60 | 31.50 | 29.50 | -14.30 | -32.65% | 5 | 2 | 1.36 | -0.86 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 31.40 | 36.00 | % | 0 | 0 | 1.40 | -0.89 | 0.01 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 36.40 | 41.00 | % | 0 | 0 | 1.50 | -0.92 | 0.01 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 41.10 | 45.50 | % | 0 | 0 | 1.60 | -0.94 | 0.01 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 45.70 | 50.50 | % | 0 | 0 | 1.61 | -0.96 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST |