Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $115.18 as of 10/8/2025 3:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 77.20 | 80.20 | 78.70 | 49.80 | 0.00 | 0.00% | 1.97 | 0 | 6 | 4.64 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 71.90 | 75.70 | 73.80 | % | 1.64 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 50.00 | 67.20 | 70.20 | 68.70 | 79.18 | 0.00 | 0.00% | 1.37 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 61.90 | 65.60 | 63.75 | % | 1.16 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 60.00 | 57.20 | 60.20 | 58.70 | 70.00 | 0.00 | 0.00% | 0.98 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 52.20 | 55.20 | 53.70 | 74.40 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 47.20 | 50.20 | 48.70 | 46.00 | 0.00 | 0.00% | 0.70 | 0 | 19 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 42.40 | 45.30 | 43.85 | 28.53 | 0.00 | 0.00% | 0.58 | 0 | 32 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 37.30 | 40.30 | 38.80 | 45.30 | 0.00 | 0.00% | 0.48 | 0 | 70 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 32.90 | 35.30 | 34.10 | 33.55 | 0.00 | 0.00% | 0.40 | 0 | 63 | 1.71 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 28.30 | 29.60 | 28.95 | 28.60 | 0.00 | 0.00% | 0.32 | 0 | 348 | 1.21 | 0.99 | 0.00 | -0.06 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 23.30 | 25.30 | 24.30 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.25 | 0.97 | 0.00 | -0.10 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 18.60 | 19.20 | 18.90 | 16.70 | -2.25 | -11.88% | 0.19 | 1 | 140 | 1.09 | 0.94 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 14.10 | 15.50 | 14.80 | 11.67 | -0.33 | -2.75% | 0.14 | 1 | 101 | 0.66 | 0.88 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 110.00 | 9.60 | 10.80 | 10.20 | 9.66 | +0.06 | +0.63% | 0.09 | 2 | 288 | 0.61 | 0.79 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 6.50 | 7.40 | 6.95 | 7.00 | 0.00 | 0.00% | 0.06 | 47 | 304 | 0.62 | 0.67 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 3.90 | 4.20 | 4.05 | 4.25 | +0.95 | +28.79% | 0.03 | 49 | 324 | 0.61 | 0.50 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 125.00 | 2.15 | 2.35 | 2.25 | 2.32 | +0.64 | +38.10% | 0.02 | 106 | 669 | 0.61 | 0.33 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 1.10 | 1.30 | 1.20 | 1.27 | +0.27 | +27.00% | 0.01 | 32 | 403 | 0.62 | 0.20 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.20 | -28.58% | 0.00 | 5 | 561 | 0.62 | 0.12 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 54 | 555 | 0.66 | 0.07 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.12 | -40.00% | 0.00 | 6 | 591 | 0.69 | 0.04 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 150.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 27 | 891 | 0.72 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 155.00 | 0.05 | 0.90 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.95 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 475 | 0.87 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 87 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:55 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:55 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.11 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.70 | 0.85 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.76 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.90 | -0.01 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 258 | 0.83 | -0.03 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.19 | -32.21% | 0.00 | 16 | 1,053 | 0.77 | -0.06 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 0.70 | 0.85 | 0.78 | 0.73 | -0.35 | -32.41% | 0.01 | 36 | 274 | 0.70 | -0.12 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 110.00 | 1.45 | 1.80 | 1.63 | 1.75 | -0.54 | -23.59% | 0.01 | 25 | 538 | 0.68 | -0.21 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 3.00 | 3.50 | 3.25 | 3.01 | -1.49 | -33.12% | 0.03 | 35 | 512 | 0.66 | -0.33 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 5.30 | 5.70 | 5.50 | 5.30 | -0.73 | -12.11% | 0.05 | 13 | 254 | 0.65 | -0.50 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 125.00 | 8.40 | 8.90 | 8.65 | 11.70 | +3.40 | +40.97% | 0.07 | 1 | 279 | 0.67 | -0.67 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 12.10 | 13.10 | 12.60 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.70 | -0.80 | 0.02 | -0.18 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 16.40 | 18.10 | 17.25 | 18.37 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.95 | -0.88 | 0.02 | -0.13 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 140.00 | 20.10 | 22.80 | 21.45 | 34.40 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.05 | -0.93 | 0.01 | -0.09 | 9/8/2025 | 10/8/2025 2:58:55 PM EST |
| 145.00 | 25.10 | 28.10 | 26.60 | 19.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.25 | -0.96 | 0.01 | -0.06 | 8/4/2025 | 10/8/2025 2:58:55 PM EST |
| 150.00 | 30.20 | 32.70 | 31.45 | 44.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.03 | 9/10/2025 | 10/8/2025 2:58:55 PM EST |
| 155.00 | 35.00 | 38.00 | 36.50 | 49.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 10/8/2025 2:58:55 PM EST |
| 160.00 | 40.10 | 43.00 | 41.55 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 10/8/2025 2:58:55 PM EST |
| 165.00 | 45.00 | 48.00 | 46.50 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 170.00 | 50.00 | 52.80 | 51.40 | 49.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:58:55 PM EST |
| 175.00 | 55.10 | 57.90 | 56.50 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 180.00 | 59.90 | 62.90 | 61.40 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 185.00 | 65.10 | 67.90 | 66.50 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 190.00 | 70.30 | 72.90 | 71.60 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 195.00 | 75.10 | 77.90 | 76.50 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 200.00 | 80.40 | 82.90 | 81.65 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 210.00 | 89.90 | 92.90 | 91.40 | % | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |