TMDX - TransMedics Group, Inc. - Rantaian Opsyen

TransMedics Group, Inc.

US ˙ NasdaqGM ˙ US89377M1099

Tamat tempoh

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TMDX20250919P00060000	60.00	0.00	2.20	0.00	0	20	178.50%	-0.04	0.00	-0.11	0.02	-0.00
TMDX20250919P00065000	65.00	0.00	2.20	0.00	0	39	156.34%	-0.05	0.00	-0.11	0.02	-0.00
TMDX20250919P00070000	70.00	0.00	1.35	0.00	0	0	135.63%	-0.05	0.00	-0.10	0.02	-0.00
TMDX20250919P00075000	75.00	0.00	2.25	0.00	0	36	117.10%	-0.06	0.01	-0.10	0.03	-0.00
TMDX20250919P00080000	80.00	0.10	0.65	0.39	20	45	85.10%	-0.05	0.01	-0.06	0.02	-0.00
TMDX20250919P00085000	85.00	0.00	0.85	0.50	20	49	58.84%	-0.04	0.01	-0.03	0.02	-0.00
TMDX20250919P00090000	90.00	0.00	0.70	0.45	15	75	54.66%	-0.08	0.01	-0.06	0.03	-0.00
TMDX20250919P00095000	95.00	0.65	1.20	1.10	7	102	51.63%	-0.17	0.02	-0.10	0.05	-0.01
TMDX20250919P00100000	100.00	2.20	2.50	2.44	39	258	50.82%	-0.33	0.04	-0.14	0.07	-0.01
TMDX20250919P00105000	105.00	3.40	5.70	5.50	4	207	50.86%	-0.52	0.04	-0.15	0.08	-0.02
TMDX20250919P00110000	110.00	7.20	10.20	8.93	25	331	50.18%	-0.70	0.03	-0.13	0.07	-0.02
TMDX20250919P00115000	115.00	10.00	13.60	13.90	2	219	47.69%	-0.85	0.02	-0.08	0.05	-0.02
TMDX20250919P00120000	120.00	15.80	18.70	16.60	2	327	52.02%	-0.92	0.02	-0.06	0.03	-0.02
TMDX20250919P00125000	125.00	19.50	23.40	23.48	2	64	73.62%	-0.89	0.01	-0.10	0.04	-0.03
TMDX20250919P00130000	130.00	25.30	27.50	27.95	3	113	88.63%	-0.89	0.01	-0.12	0.04	-0.03
TMDX20250919P00135000	135.00	29.40	33.10	0.00	0	1	104.34%	-0.88	0.01	-0.15	0.04	-0.03
TMDX20250919P00140000	140.00	34.40	38.30	0.00	0	0	121.90%	-0.87	0.01	-0.18	0.04	-0.03
TMDX20250919P00145000	145.00	39.40	43.30	0.00	0	0	89.83%	-0.97	0.00	-0.05	0.01	-0.02
TMDX20250919P00150000	150.00	44.40	48.30	0.00	0	0	97.25%	-0.97	0.00	-0.05	0.01	-0.02

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TMDX20250919C00060000	60.00	41.90	45.80	0.00	0	0	94.69%	1.00	0.00	0.00	0.00	0.02
TMDX20250919C00065000	65.00	36.90	40.90	0.00	0	0	102.80%	0.99	0.00	-0.01	0.00	0.03
TMDX20250919C00070000	70.00	31.90	35.90	0.00	0	1	120.60%	0.96	0.00	-0.06	0.02	0.03
TMDX20250919C00075000	75.00	27.00	30.70	0.00	0	1	123.91%	0.93	0.01	-0.12	0.03	0.03
TMDX20250919C00080000	80.00	22.10	26.00	0.00	0	1	68.82%	0.98	0.00	-0.02	0.01	0.03
TMDX20250919C00085000	85.00	17.30	21.00	0.00	0	14	68.24%	0.94	0.01	-0.05	0.02	0.03
TMDX20250919C00090000	90.00	12.30	16.30	0.00	0	13	46.04%	0.95	0.01	-0.03	0.02	0.03
TMDX20250919C00095000	95.00	8.00	12.00	0.00	0	14	54.81%	0.81	0.02	-0.11	0.05	0.03
TMDX20250919C00100000	100.00	5.60	8.40	6.70	9	29	52.40%	0.67	0.03	-0.14	0.07	0.02
TMDX20250919C00105000	105.00	3.50	4.80	4.00	24	80	50.82%	0.48	0.04	-0.15	0.08	0.02
TMDX20250919C00110000	110.00	1.90	2.20	2.00	239	166	51.93%	0.31	0.03	-0.13	0.07	0.01
TMDX20250919C00115000	115.00	0.80	1.20	1.00	54	390	52.55%	0.18	0.02	-0.10	0.05	0.01
TMDX20250919C00120000	120.00	0.00	0.55	0.50	23	184	53.96%	0.10	0.02	-0.07	0.04	0.00
TMDX20250919C00125000	125.00	0.00	1.30	0.35	8	173	55.33%	0.05	0.01	-0.04	0.02	0.00
TMDX20250919C00130000	130.00	0.05	0.15	0.11	9	252	56.27%	0.02	0.01	-0.02	0.01	0.00
TMDX20250919C00135000	135.00	0.05	1.35	0.09	8	435	64.07%	0.02	0.00	-0.02	0.01	0.00
TMDX20250919C00140000	140.00	0.05	0.10	0.05	32	399	68.63%	0.02	0.00	-0.02	0.01	0.00
TMDX20250919C00145000	145.00	0.00	0.50	0.00	0	343	75.42%	0.02	0.00	-0.02	0.01	0.00
TMDX20250919C00150000	150.00	0.05	0.10	0.05	9	928	81.88%	0.01	0.00	-0.02	0.01	0.00

Other Listings

MX:TMDX
DE:8T8
IT:1TMDX	€103.10

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.