Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $92.08 as of 4/29/2024 2:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.00 | 57.90 | 40.20 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:59:03 PM EST |
| 42.50 | 51.00 | 55.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 45.00 | 48.50 | 52.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 47.50 | 46.00 | 50.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 50.00 | 43.50 | 46.80 | 35.27 | 0.00 | 0.00% | 0 | 33 | 2.57 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 38.50 | 43.00 | 33.14 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 60.00 | 34.10 | 38.00 | 25.70 | 0.00 | 0.00% | 0 | 29 | 1.96 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 65.00 | 29.70 | 33.00 | 15.20 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.97 | 0.00 | -0.04 | 4/3/2024 | 4/29/2024 1:59:03 PM EST |
| 67.50 | 27.10 | 29.90 | % | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.06 | 4/29/2024 1:59:03 PM EST | |||
| 70.00 | 24.30 | 28.00 | 26.00 | +4.35 | +20.10% | 2 | 22 | 1.36 | 0.94 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 72.50 | 22.60 | 25.80 | % | 0 | 0 | 1.46 | 0.92 | 0.01 | -0.09 | 4/29/2024 1:59:03 PM EST | |||
| 75.00 | 20.60 | 23.10 | 17.00 | 0.00 | 0.00% | 0 | 34 | 1.23 | 0.89 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 77.50 | 18.50 | 21.50 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.86 | 0.01 | -0.13 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 80.00 | 16.30 | 19.00 | 18.50 | +3.16 | +20.60% | 9 | 32 | 0.91 | 0.83 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 82.50 | 15.10 | 17.80 | 16.00 | +4.46 | +38.65% | 3 | 4 | 1.02 | 0.79 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 85.00 | 13.40 | 14.60 | 14.75 | +2.85 | +23.95% | 7 | 891 | 1.03 | 0.75 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 90.00 | 10.70 | 11.50 | 11.00 | +2.80 | +34.15% | 281 | 364 | 1.00 | 0.66 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 95.00 | 8.20 | 9.00 | 8.40 | +1.57 | +22.99% | 33 | 718 | 0.98 | 0.56 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 100.00 | 6.20 | 6.60 | 6.40 | +1.80 | +39.13% | 115 | 440 | 0.99 | 0.47 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | +1.54 | +47.24% | 46 | 1,376 | 0.99 | 0.38 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 110.00 | 3.30 | 3.70 | 3.50 | +1.00 | +40.00% | 28 | 147 | 0.98 | 0.30 | 0.02 | -0.21 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 115.00 | 2.35 | 2.70 | 2.60 | +1.00 | +62.50% | 32 | 50 | 0.98 | 0.23 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 120.00 | 1.60 | 2.00 | 1.95 | +0.83 | +74.11% | 62 | 75 | 0.98 | 0.18 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 125.00 | 1.10 | 1.50 | 1.30 | +0.55 | +73.34% | 27 | 158 | 0.98 | 0.13 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 130.00 | 0.75 | 1.00 | 0.90 | +0.45 | +100.00% | 5 | 14 | 0.98 | 0.10 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 135.00 | 0.45 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.07 | 0.01 | -0.08 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 140.00 | 0.30 | 0.50 | 0.60 | +0.40 | +200.00% | 4 | 11 | 0.98 | 0.05 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 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 | 0.30 | 0.15 | % | 3 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,170 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 6 | 52 | 1.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 0.10 | 0.25 | 0.10 | +0.01 | +11.12% | 9 | 593 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 60.00 | 0.15 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1,236 | 1.27 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 65.00 | 0.30 | 0.45 | 0.30 | -0.25 | -45.46% | 6 | 135 | 1.05 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 67.50 | 0.45 | 0.60 | 0.60 | -0.10 | -14.29% | 1 | 538 | 1.04 | -0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 70.00 | 0.60 | 0.80 | 0.75 | -0.10 | -11.77% | 2 | 119 | 1.02 | -0.06 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 72.50 | 0.85 | 1.10 | 0.95 | -0.36 | -27.49% | 47 | 50 | 1.01 | -0.08 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 75.00 | 1.10 | 1.40 | 1.27 | -0.58 | -31.36% | 18 | 77 | 0.99 | -0.11 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 77.50 | 1.60 | 1.90 | 1.60 | -1.90 | -54.29% | 3 | 16 | 0.99 | -0.14 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 80.00 | 2.25 | 2.45 | 2.15 | -0.70 | -24.57% | 7 | 130 | 0.96 | -0.17 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 82.50 | 2.70 | 3.00 | 2.75 | -0.95 | -25.68% | 25 | 31 | 0.98 | -0.21 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 85.00 | 3.50 | 3.80 | 3.47 | -1.33 | -27.71% | 23 | 492 | 0.97 | -0.25 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 90.00 | 5.50 | 5.80 | 5.67 | -1.23 | -17.83% | 24 | 147 | 0.97 | -0.34 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 95.00 | 8.00 | 8.30 | 8.00 | -1.70 | -17.53% | 14 | 32 | 0.98 | -0.44 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 100.00 | 10.60 | 11.20 | 11.27 | -6.49 | -36.55% | 21 | 15 | 1.00 | -0.53 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 13.50 | 14.70 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.62 | 0.02 | -0.23 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 110.00 | 16.00 | 19.30 | % | 0 | 0 | 0.96 | -0.70 | 0.02 | -0.21 | 4/29/2024 1:59:03 PM EST | |||
| 115.00 | 20.10 | 23.50 | % | 0 | 0 | 0.97 | -0.77 | 0.01 | -0.18 | 4/29/2024 1:59:03 PM EST | |||
| 120.00 | 24.10 | 27.60 | 29.50 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.82 | 0.01 | -0.16 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 125.00 | 28.60 | 32.00 | % | 0 | 0 | 1.31 | -0.87 | 0.01 | -0.13 | 4/29/2024 1:59:03 PM EST | |||
| 130.00 | 33.00 | 37.50 | % | 0 | 0 | 1.39 | -0.90 | 0.01 | -0.11 | 4/29/2024 1:59:03 PM EST | |||
| 135.00 | 38.10 | 42.50 | % | 0 | 0 | 1.50 | -0.93 | 0.01 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 140.00 | 42.50 | 47.00 | % | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.07 | 4/29/2024 1:59:03 PM EST |