Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $145.75 as of 11/26/2025 9:00:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 89.10 | 93.10 | 91.10 | 68.80 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 84.10 | 88.10 | 86.10 | 54.77 | 0.00 | 0.00% | 1.43 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 79.20 | 83.20 | 81.20 | 51.92 | 0.00 | 0.00% | 1.25 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 74.30 | 78.30 | 76.30 | 58.47 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 69.40 | 73.40 | 71.40 | 40.70 | 0.00 | 0.00% | 0.95 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 65.10 | 68.10 | 66.60 | 65.23 | 0.00 | 0.00% | 0.83 | 0 | 49 | 1.27 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 59.60 | 63.70 | 61.65 | 46.80 | 0.00 | 0.00% | 0.73 | 0 | 18 | 1.18 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 54.80 | 58.80 | 56.80 | 44.10 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.15 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 50.20 | 54.10 | 52.15 | 27.30 | 0.00 | 0.00% | 0.55 | 0 | 41 | 1.02 | 0.99 | 0.00 | -0.03 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 46.30 | 49.10 | 47.70 | 46.78 | -0.47 | -1.00% | 0.48 | 1 | 138 | 0.92 | 0.98 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 40.60 | 44.60 | 42.60 | 39.26 | 0.00 | 0.00% | 0.41 | 0 | 29 | 0.88 | 0.96 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 37.50 | 40.00 | 38.75 | 38.00 | +0.50 | +1.34% | 0.35 | 3 | 104 | 0.63 | 0.94 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 31.90 | 35.30 | 33.60 | 33.89 | +5.50 | +19.38% | 0.29 | 1 | 82 | 0.54 | 0.90 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 27.30 | 31.50 | 29.40 | 30.00 | +0.12 | +0.41% | 0.24 | 2 | 813 | 0.54 | 0.86 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 23.50 | 27.60 | 25.55 | 25.28 | -0.02 | -0.08% | 0.20 | 8 | 111 | 0.56 | 0.81 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 20.00 | 24.00 | 22.00 | 21.72 | -0.93 | -4.11% | 0.17 | 8 | 159 | 0.56 | 0.76 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 16.50 | 20.70 | 18.60 | 18.60 | -0.57 | -2.98% | 0.14 | 2 | 306 | 0.56 | 0.70 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 13.50 | 16.70 | 15.10 | 15.41 | -1.29 | -7.73% | 0.11 | 18 | 561 | 0.53 | 0.63 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 11.00 | 14.50 | 12.75 | 13.10 | -0.82 | -5.90% | 0.09 | 9 | 309 | 0.54 | 0.57 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 8.50 | 11.30 | 9.90 | 10.90 | -0.09 | -0.82% | 0.07 | 13 | 248 | 0.52 | 0.50 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 6.70 | 9.90 | 8.30 | 8.80 | -1.23 | -12.27% | 0.05 | 27 | 80 | 0.53 | 0.44 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 5.60 | 8.00 | 6.80 | 7.40 | -0.20 | -2.64% | 0.04 | 41 | 231 | 0.54 | 0.37 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 3.50 | 6.80 | 5.15 | 5.80 | -0.50 | -7.94% | 0.03 | 3 | 35 | 0.52 | 0.32 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 3.00 | 5.30 | 4.15 | 4.30 | -0.65 | -13.14% | 0.02 | 2 | 120 | 0.53 | 0.27 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 2.15 | 4.70 | 3.43 | 3.60 | -0.60 | -14.29% | 0.02 | 1 | 234 | 0.54 | 0.22 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 2.55 | 3.90 | 3.23 | 3.10 | -0.10 | -3.13% | 0.02 | 3 | 56 | 0.57 | 0.18 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 0.85 | 3.60 | 2.23 | 2.45 | +0.61 | +33.16% | 0.01 | 14 | 18 | 0.54 | 0.15 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 0.65 | 3.80 | 2.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | 0.12 | 0.01 | -0.06 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 1.10 | 2.15 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.10 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 0.60 | 1.25 | 0.93 | 1.10 | -0.10 | -8.34% | 0.00 | 35 | 305 | 0.54 | 0.08 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.10 | 1.00 | 0.55 | 0.70 | +0.10 | +16.67% | 0.00 | 1 | 165 | 0.52 | 0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 1.50 | +0.80 | +114.29% | 0.01 | 2 | 38 | 1.11 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 1.50 | 0.80 | 0.10 | -0.14 | -58.34% | 0.01 | 2 | 89 | 0.84 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.94 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 1.55 | 0.83 | 0.57 | -0.08 | -12.31% | 0.01 | 1 | 65 | 0.70 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.80 | 1.50 | 1.15 | 0.81 | -0.19 | -19.00% | 0.01 | 10 | 162 | 0.73 | -0.02 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 1.70 | 1.10 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.64 | -0.04 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.50 | 4.30 | 2.40 | 1.76 | -0.50 | -22.13% | 0.02 | 31 | 163 | 0.76 | -0.06 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.60 | 4.50 | 2.55 | 2.22 | +0.12 | +5.72% | 0.02 | 41 | 69 | 0.62 | -0.10 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.85 | 4.20 | 2.53 | 3.00 | -0.01 | -0.34% | 0.02 | 2 | 140 | 0.54 | -0.14 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 2.65 | 4.40 | 3.53 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.56 | -0.19 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 3.20 | 6.20 | 4.70 | 5.43 | -0.07 | -1.28% | 0.04 | 5 | 125 | 0.54 | -0.24 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 5.00 | 7.90 | 6.45 | 6.98 | -11.12 | -61.44% | 0.05 | 5 | 39 | 0.55 | -0.30 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 7.00 | 10.00 | 8.50 | 9.00 | -0.40 | -4.26% | 0.06 | 3 | 34 | 0.55 | -0.37 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 10.10 | 12.40 | 11.25 | 12.11 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.56 | -0.43 | 0.01 | -0.13 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 12.10 | 16.30 | 14.20 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.57 | -0.50 | 0.01 | -0.13 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 15.00 | 19.20 | 17.10 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.56 | -0.56 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 18.50 | 22.60 | 20.55 | 21.00 | -0.11 | -0.53% | 0.13 | 12 | 9 | 0.56 | -0.63 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 23.20 | 25.50 | 24.35 | 44.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.68 | 0.01 | -0.11 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 26.60 | 29.40 | 28.00 | 56.33 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.55 | -0.73 | 0.01 | -0.10 | 9/15/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 30.50 | 33.40 | 31.95 | 56.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | -0.78 | 0.01 | -0.09 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 34.30 | 37.60 | 35.95 | % | 0.20 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 38.70 | 42.70 | 40.70 | % | 0.22 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 43.70 | 46.60 | 45.15 | % | 0.24 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 195.00 | 48.10 | 51.70 | 49.90 | % | 0.26 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 52.90 | 56.60 | 54.75 | % | 0.27 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 210.00 | 62.70 | 66.20 | 64.45 | % | 0.31 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST |