Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $119.85 as of 8/22/2025 8:46:49 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 | 78.60 | 82.20 | 80.40 | 49.80 | 0.00 | 0.00% | 2.01 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 73.50 | 77.30 | 75.40 | % | 1.68 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 68.70 | 71.20 | 69.95 | 79.18 | 0.00 | 0.00% | 1.40 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 63.80 | 67.30 | 65.55 | % | 1.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 58.90 | 62.40 | 60.65 | 70.00 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 53.90 | 57.40 | 55.65 | 74.40 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 49.00 | 52.50 | 50.75 | 46.00 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.19 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 44.10 | 47.70 | 45.90 | 58.00 | 0.00 | 0.00% | 0.61 | 0 | 32 | 1.08 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 39.40 | 42.90 | 41.15 | 40.50 | -8.00 | -16.50% | 0.51 | 2 | 64 | 0.97 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 34.30 | 37.60 | 35.95 | 47.20 | 0.00 | 0.00% | 0.42 | 0 | 73 | 0.81 | 0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 30.30 | 33.40 | 31.85 | 34.28 | 0.00 | 0.00% | 0.35 | 0 | 359 | 0.81 | 0.94 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 26.00 | 28.70 | 27.35 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.59 | 0.90 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 22.30 | 23.90 | 23.10 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 133 | 0.57 | 0.84 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 18.20 | 20.90 | 19.55 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.57 | 0.78 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 14.50 | 16.00 | 15.25 | 14.68 | -9.36 | -38.94% | 0.14 | 20 | 259 | 0.51 | 0.71 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 11.70 | 13.50 | 12.60 | 11.64 | -1.71 | -12.81% | 0.11 | 5 | 111 | 0.53 | 0.63 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 9.20 | 10.60 | 9.90 | 9.75 | +0.75 | +8.34% | 0.08 | 54 | 270 | 0.52 | 0.55 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 7.10 | 8.20 | 7.65 | 6.70 | -0.30 | -4.29% | 0.06 | 10 | 448 | 0.51 | 0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 5.40 | 6.00 | 5.70 | 5.40 | -0.10 | -1.82% | 0.04 | 27 | 284 | 0.50 | 0.39 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 4.00 | 4.90 | 4.45 | 4.36 | -0.04 | -0.91% | 0.03 | 16 | 308 | 0.51 | 0.32 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.13 | +4.11% | 0.02 | 7 | 206 | 0.50 | 0.25 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 1.85 | 2.90 | 2.38 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.49 | 0.20 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 1.70 | 1.95 | 1.83 | 1.67 | -0.13 | -7.23% | 0.01 | 10 | 537 | 0.51 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 1.20 | 1.60 | 1.40 | 1.25 | -0.95 | -43.19% | 0.01 | 3 | 40 | 0.52 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.90 | 1.50 | 1.20 | 0.93 | -0.12 | -11.43% | 0.01 | 5 | 523 | 0.53 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.74 | 0.07 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.63 | 0.05 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | 0.03 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.66 | 0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.91 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.95 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 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 | 0.10 | 0.05 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.27 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 79 | 0.86 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.06 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.97 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.74 | -0.04 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.61 | -0.06 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 1.20 | 1.55 | 1.38 | 1.30 | -0.45 | -25.72% | 0.01 | 3 | 97 | 0.53 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 1.90 | 2.35 | 2.13 | 1.95 | -0.70 | -26.42% | 0.02 | 20 | 105 | 0.52 | -0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 3.10 | 3.70 | 3.40 | 3.41 | -0.31 | -8.34% | 0.03 | 11 | 61 | 0.52 | -0.22 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 4.60 | 5.00 | 4.80 | 4.83 | -0.77 | -13.75% | 0.04 | 4 | 278 | 0.51 | -0.29 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 6.00 | 7.10 | 6.55 | 6.58 | -0.73 | -9.99% | 0.06 | 2 | 321 | 0.49 | -0.37 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 8.70 | 11.00 | 9.85 | 8.51 | -1.49 | -14.90% | 0.08 | 1 | 154 | 0.54 | -0.45 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 11.60 | 13.80 | 12.70 | 12.50 | +1.10 | +9.65% | 0.10 | 1 | 263 | 0.54 | -0.53 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 13.90 | 16.60 | 15.25 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.50 | -0.61 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 17.30 | 19.60 | 18.45 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.47 | -0.68 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 21.10 | 24.30 | 22.70 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.48 | -0.75 | 0.01 | -0.07 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 24.80 | 28.60 | 26.70 | 19.90 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.63 | -0.80 | 0.01 | -0.06 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 29.50 | 32.80 | 31.15 | 25.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.66 | -0.85 | 0.01 | -0.05 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 33.80 | 37.50 | 35.65 | 49.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.88 | 0.01 | -0.04 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 38.60 | 42.20 | 40.40 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | -0.91 | 0.01 | -0.04 | 6/5/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 43.40 | 47.10 | 45.25 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 48.30 | 51.90 | 50.10 | 49.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.76 | -0.95 | 0.00 | -0.02 | 6/18/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 53.40 | 56.90 | 55.15 | % | 0.32 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 58.30 | 61.90 | 60.10 | % | 0.33 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 63.40 | 66.90 | 65.15 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 68.60 | 71.90 | 70.25 | % | 0.37 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 73.30 | 76.90 | 75.10 | % | 0.39 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 78.60 | 81.90 | 80.25 | % | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 88.30 | 91.90 | 90.10 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |