Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $68.58 as of 3/31/2025 2:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.40 | 39.40 | 40.25 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 30.40 | 34.50 | 36.60 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 25.40 | 29.30 | 34.80 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 20.50 | 24.30 | 23.50 | 0.00 | 0.00% | 0 | 37 | 1.44 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 16.20 | 19.30 | 17.21 | -1.74 | -9.19% | 1 | 61 | 0.99 | 0.95 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 12.60 | 14.50 | 14.15 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.89 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 8.60 | 8.90 | 9.10 | -3.15 | -25.72% | 6 | 945 | 0.77 | 0.78 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 5.10 | 5.40 | 5.29 | -0.91 | -14.68% | 8 | 317 | 0.71 | 0.62 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 2.70 | 3.00 | 2.75 | -0.85 | -23.62% | 25 | 575 | 0.68 | 0.41 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 1.25 | 1.45 | 1.33 | -0.42 | -24.00% | 38 | 800 | 0.66 | 0.23 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | -0.29 | -32.59% | 35 | 942 | 0.66 | 0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.15 | 0.30 | 0.22 | -0.28 | -56.00% | 195 | 976 | 0.66 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.13 | -56.53% | 82 | 635 | 0.67 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.20 | +0.05 | +33.34% | 3 | 538 | 0.93 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 1,373 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,451 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 287 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 380 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 204 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 325 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 473 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 92 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 194 | 1.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 260 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 1.55 | 0.13 | 0.00 | 0.00% | 0 | 80 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 264 | 2.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 62 | 2.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 16 | 2.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 1.55 | 1.17 | 0.00 | 0.00% | 0 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 14 | 2.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 23 | 2.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 8 | 3.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.40 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 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 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 257 | 1.18 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.05 | 0.20 | 0.06 | -0.05 | -45.46% | 3 | 365 | 0.96 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | +0.03 | +11.12% | 10 | 470 | 0.86 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 0.50 | 0.65 | 0.53 | -0.02 | -3.64% | 108 | 644 | 0.77 | -0.11 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 1.25 | 1.40 | 1.33 | -0.07 | -5.00% | 30 | 578 | 0.72 | -0.22 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 2.75 | 2.95 | 2.95 | +0.25 | +9.26% | 96 | 620 | 0.68 | -0.38 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 5.20 | 5.60 | 5.42 | +0.42 | +8.40% | 16 | 435 | 0.66 | -0.59 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 8.50 | 9.10 | 9.50 | +1.44 | +17.87% | 4 | 159 | 0.63 | -0.77 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 12.80 | 13.50 | 12.97 | +3.17 | +32.35% | 3 | 279 | 0.61 | -0.89 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 17.10 | 19.60 | 17.75 | +3.95 | +28.63% | 1 | 78 | 0.84 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 20.90 | 24.80 | 23.03 | +1.12 | +5.12% | 11 | 79 | 1.06 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 25.70 | 28.70 | 26.80 | 0.00 | 0.00% | 0 | 37 | 1.19 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 30.90 | 34.80 | 31.99 | 0.00 | 0.00% | 0 | 8 | 1.39 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 35.70 | 39.60 | 36.65 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 40.70 | 44.80 | 46.63 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 45.70 | 49.80 | 45.43 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 50.70 | 54.80 | 53.50 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 55.70 | 59.80 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 60.70 | 64.80 | 64.15 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 65.70 | 69.80 | 75.03 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 70.80 | 74.80 | 79.28 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 75.80 | 79.80 | 82.77 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 80.70 | 84.70 | 69.45 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 85.70 | 89.80 | 90.00 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 90.80 | 94.80 | 92.90 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 95.70 | 99.80 | 37.90 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 100.70 | 104.80 | 85.00 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 105.70 | 109.80 | 38.30 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 110.80 | 114.80 | 40.90 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 115.80 | 119.80 | 44.50 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 120.70 | 124.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 195.00 | 125.80 | 129.80 | 70.55 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 130.70 | 134.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 210.00 | 140.70 | 144.80 | 86.50 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 150.70 | 154.50 | 76.59 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 160.70 | 164.50 | 87.40 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 170.70 | 174.80 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 180.90 | 184.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 260.00 | 190.70 | 194.70 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |