Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $126.75 as of 5/30/2025 6:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 80.50 | 84.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 75.70 | 79.50 | 45.91 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 70.70 | 74.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 65.70 | 69.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 60.70 | 64.40 | 57.29 | 0.00 | 0.00% | 0 | 276 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 55.40 | 59.40 | 48.80 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 50.30 | 54.40 | 46.78 | 0.00 | 0.00% | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 46.30 | 49.50 | 43.95 | 0.00 | 0.00% | 0 | 39 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 40.80 | 44.40 | 43.78 | 0.00 | 0.00% | 0 | 9 | 1.22 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 35.50 | 39.50 | 39.00 | 0.00 | 0.00% | 0 | 23 | 1.19 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 30.60 | 34.60 | 34.50 | 0.00 | 0.00% | 0 | 72 | 1.05 | 0.98 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 25.90 | 29.80 | 27.00 | -1.85 | -6.42% | 25 | 208 | 0.77 | 0.96 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 21.20 | 24.10 | 23.00 | -1.19 | -4.92% | 1 | 139 | 0.74 | 0.94 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 16.70 | 20.50 | 19.80 | -0.30 | -1.50% | 3 | 192 | 0.64 | 0.89 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 13.00 | 14.80 | 14.50 | -0.14 | -0.96% | 71 | 241 | 0.52 | 0.82 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 9.30 | 10.90 | 9.70 | -0.80 | -7.62% | 2 | 239 | 0.50 | 0.72 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 6.00 | 7.10 | 6.70 | -0.62 | -8.47% | 14 | 237 | 0.45 | 0.58 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 4.00 | 4.70 | 4.64 | -0.06 | -1.28% | 65 | 552 | 0.46 | 0.44 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 2.00 | 2.70 | 2.89 | -0.06 | -2.04% | 84 | 430 | 0.43 | 0.30 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 1.30 | 1.60 | 1.64 | -0.24 | -12.77% | 14 | 309 | 0.45 | 0.19 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.35 | 1.00 | 0.85 | -0.20 | -19.05% | 23 | 188 | 0.43 | 0.11 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.70 | 0.40 | -0.05 | -11.12% | 11 | 259 | 0.46 | 0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.30 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.04 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 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 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 43 | 2.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 428 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 78 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.05 | 0.10 | -0.60 | -85.72% | 8 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 127 | 0.96 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 85 | 1.18 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.20 | -0.14 | -41.18% | 1 | 189 | 0.71 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 136 | 0.53 | -0.04 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.58 | +0.05 | +9.44% | 1 | 126 | 0.47 | -0.06 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.60 | 0.85 | 0.75 | -0.15 | -16.67% | 5 | 258 | 0.49 | -0.11 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 1.20 | 2.50 | 1.35 | -0.36 | -21.06% | 2 | 206 | 0.46 | -0.18 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 1.65 | 2.80 | 3.20 | +0.20 | +6.67% | 2 | 130 | 0.42 | -0.28 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 3.90 | 4.50 | 4.20 | -0.55 | -11.58% | 6 | 82 | 0.43 | -0.42 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 6.10 | 7.40 | 6.80 | +0.35 | +5.43% | 15 | 27 | 0.42 | -0.56 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 8.60 | 11.10 | 11.45 | +1.56 | +15.78% | 2 | 7 | 0.39 | -0.70 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 11.90 | 15.80 | 15.50 | +2.19 | +16.46% | 2 | 3 | 0.39 | -0.81 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 16.90 | 20.10 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.89 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 20.90 | 24.60 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 25.70 | 29.30 | 27.20 | % | 5 | 0 | 0.71 | -0.96 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 160.00 | 30.80 | 34.60 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 35.80 | 39.60 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 40.90 | 44.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 45.80 | 49.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 50.80 | 54.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |