Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $77.20 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 55.50 | 60.00 | 71.00 | 0.00 | 0.00% | 0 | 12 | 3.86 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 53.00 | 57.50 | % | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 50.50 | 55.00 | 110.66 | 0.00 | 0.00% | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 45.60 | 50.00 | 105.76 | 0.00 | 0.00% | 0 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 40.60 | 45.00 | 130.00 | 0.00 | 0.00% | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 35.60 | 40.00 | 43.40 | 0.00 | 0.00% | 0 | 46 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 42.50 | 33.30 | 37.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 30.10 | 35.00 | 97.50 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | -0.01 | 5/29/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 28.20 | 31.20 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 27.30 | 28.80 | 35.80 | 0.00 | 0.00% | 0 | 127 | 1.22 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 21.70 | 23.80 | 62.40 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.96 | 0.01 | -0.04 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 17.60 | 20.20 | 31.22 | 0.00 | 0.00% | 0 | 57 | 0.77 | 0.91 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 13.50 | 14.70 | 21.04 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.84 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 11.30 | 13.30 | 16.28 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.80 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 10.10 | 10.70 | 10.14 | -2.86 | -22.00% | 3 | 54 | 0.65 | 0.74 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 8.50 | 9.20 | % | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.10 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 7.10 | 7.50 | 7.35 | -3.25 | -30.66% | 53 | 53 | 0.65 | 0.62 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.50 | 5.90 | 6.20 | 5.60 | -3.64 | -39.40% | 79 | 20 | 0.65 | 0.56 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 4.80 | 5.10 | 4.80 | -3.00 | -38.47% | 109 | 201 | 0.65 | 0.49 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.50 | 3.90 | 4.10 | 3.80 | -2.90 | -43.29% | 248 | 120 | 0.65 | 0.43 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 3.10 | 3.40 | 3.30 | -2.08 | -38.67% | 104 | 353 | 0.66 | 0.37 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 1.95 | 2.15 | 2.05 | -1.70 | -45.34% | 255 | 1,946 | 0.66 | 0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 1.25 | 1.45 | 1.35 | -1.12 | -45.35% | 126 | 632 | 0.67 | 0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.80 | 0.95 | 0.80 | -0.88 | -52.39% | 178 | 673 | 0.69 | 0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.50 | 0.75 | 0.55 | -0.57 | -50.90% | 44 | 333 | 0.72 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.30 | 0.95 | 0.39 | -0.26 | -40.00% | 6 | 366 | 0.82 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.05 | 0.75 | 0.33 | -0.12 | -26.67% | 19 | 124 | 0.81 | 0.04 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.10 | 0.20 | 0.20 | -0.20 | -50.00% | 31 | 331 | 0.73 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.05 | 1.75 | 0.26 | 0.00 | 0.00% | 0 | 73 | 1.15 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 177 | 0.82 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 61 | 1.11 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 404 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 301 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 0.05 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 81 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 1 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 65 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 49 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 260.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.05 | % | 2 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 14 | 2.94 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.82 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 2.25 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.05 | 0.60 | 0.24 | +0.09 | +60.00% | 1 | 9 | 1.04 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 23 | 24 | 0.77 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.70 | 0.85 | 0.85 | +0.35 | +70.00% | 9 | 109 | 0.75 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 1.40 | 1.65 | 1.60 | +0.81 | +102.54% | 12 | 219 | 0.73 | -0.16 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 1.95 | 2.20 | 2.20 | +0.82 | +59.42% | 23 | 91 | 0.71 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 2.70 | 2.95 | 2.75 | +1.27 | +85.82% | 317 | 362 | 0.72 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 3.60 | 3.90 | 3.90 | +1.75 | +81.40% | 106 | 100 | 0.71 | -0.32 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 4.60 | 4.80 | 4.89 | +2.04 | +71.58% | 63 | 808 | 0.70 | -0.38 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.50 | 5.80 | 6.20 | 6.18 | +2.53 | +69.32% | 48 | 321 | 0.70 | -0.44 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 7.20 | 7.80 | 7.77 | +3.27 | +72.67% | 70 | 418 | 0.71 | -0.51 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.50 | 8.80 | 9.80 | 9.15 | +3.30 | +56.41% | 10 | 161 | 0.71 | -0.57 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 10.40 | 12.80 | 10.60 | +1.60 | +17.78% | 7 | 205 | 0.69 | -0.63 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 13.90 | 15.70 | 14.50 | +3.20 | +28.32% | 5 | 196 | 0.78 | -0.73 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 17.40 | 19.80 | 19.40 | +3.16 | +19.46% | 3 | 109 | 0.72 | -0.81 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 21.90 | 24.20 | 24.00 | +3.15 | +15.11% | 15 | 264 | 0.81 | -0.87 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 27.60 | 29.30 | 25.13 | 0.00 | 0.00% | 0 | 189 | 0.95 | -0.91 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 31.60 | 34.70 | 33.00 | 0.00 | 0.00% | 0 | 57 | 1.19 | -0.94 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 36.70 | 39.70 | 35.66 | 0.00 | 0.00% | 0 | 15 | 1.28 | -0.96 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 40.60 | 45.40 | 40.10 | 0.00 | 0.00% | 0 | 65 | 1.33 | -0.97 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 45.80 | 50.50 | 46.50 | +2.42 | +5.49% | 1 | 48 | 1.49 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 51.50 | 54.60 | 33.51 | 0.00 | 0.00% | 0 | 55 | 1.56 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 56.40 | 59.60 | 54.46 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 60.60 | 65.40 | 48.80 | 0.00 | 0.00% | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 65.60 | 70.40 | 31.73 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 70.60 | 75.40 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 75.60 | 80.40 | 72.70 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 80.70 | 85.50 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 86.40 | 89.60 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 91.40 | 94.60 | 21.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 96.40 | 99.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 180.00 | 100.70 | 105.50 | 28.12 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 105.70 | 110.50 | 36.80 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 110.60 | 115.40 | 40.70 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 115.60 | 120.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 200.00 | 120.70 | 125.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 130.60 | 135.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 140.70 | 145.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 150.60 | 155.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 160.60 | 165.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 170.70 | 175.50 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 180.60 | 185.40 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |