Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $83.53 as of 10/1/2026 7:07:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.90 | 36.20 | 34.55 | % | 0.77 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 28.20 | 31.50 | 29.85 | % | 0.60 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 23.60 | 27.10 | 25.35 | % | 0.46 | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 19.00 | 22.80 | 20.90 | % | 0.35 | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.06 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 15.10 | 19.00 | 17.05 | % | 0.26 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.07 | 10/1/2026 3:59:56 PM EST | |||
| 70.00 | 12.20 | 15.20 | 13.70 | % | 0.20 | 0 | 0 | 0.73 | 0.73 | 0.02 | -0.08 | 10/1/2026 3:59:56 PM EST | |||
| 75.00 | 9.30 | 12.20 | 10.75 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.02 | -0.09 | 10/1/2026 3:59:56 PM EST | |||
| 80.00 | 7.10 | 9.80 | 8.45 | 8.27 | -2.03 | -19.71% | 0.11 | 1 | 6 | 0.74 | 0.55 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 4.90 | 8.30 | 6.60 | 6.00 | -1.70 | -22.08% | 0.08 | 6 | 14 | 0.75 | 0.46 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 3.30 | 6.80 | 5.05 | 4.80 | -2.10 | -30.44% | 0.06 | 1 | 22 | 0.75 | 0.38 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 2.05 | 5.00 | 3.53 | 4.68 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.71 | 0.30 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 1.45 | 3.50 | 2.48 | 2.50 | -1.04 | -29.38% | 0.02 | 4 | 22 | 0.70 | 0.24 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 0.75 | 3.00 | 1.88 | 2.58 | -0.67 | -20.62% | 0.02 | 10 | 37 | 0.70 | 0.18 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 0.50 | 3.10 | 1.80 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.75 | 0.14 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 0.90 | 3.20 | 2.05 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.87 | 0.10 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 2.80 | 1.43 | 1.23 | -0.67 | -35.27% | 0.01 | 10 | 14 | 0.76 | 0.08 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 125.00 | 0.15 | 2.60 | 1.38 | 0.55 | -0.95 | -63.34% | 0.01 | 1 | 88 | 0.84 | 0.06 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.04 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 0.43 | % | 0.01 | 1 | 0 | 1.33 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 0.90 | 0.58 | 0.52 | +0.17 | +48.58% | 0.01 | 6 | 18 | 0.83 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 0.50 | 1.10 | 0.80 | 0.99 | +0.51 | +106.25% | 0.01 | 3 | 10 | 0.75 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 1.45 | 2.00 | 1.73 | 1.70 | +0.55 | +47.83% | 0.03 | 30 | 6 | 0.79 | -0.12 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 1.50 | 3.60 | 2.55 | 2.77 | +0.63 | +29.44% | 0.04 | 22 | 27 | 0.73 | -0.19 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 3.70 | 4.80 | 4.25 | 4.10 | +0.90 | +28.13% | 0.06 | 12 | 111 | 0.75 | -0.27 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 5.90 | 6.70 | 6.30 | 6.44 | +1.69 | +35.58% | 0.08 | 50 | 39 | 0.75 | -0.36 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 7.10 | 9.40 | 8.25 | 8.79 | +2.07 | +30.81% | 0.10 | 6 | 120 | 0.69 | -0.45 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 10.10 | 13.50 | 11.80 | 10.26 | +0.76 | +8.00% | 0.14 | 20 | 23 | 0.74 | -0.54 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 13.40 | 16.90 | 15.15 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.73 | -0.62 | 0.02 | -0.09 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 17.20 | 20.70 | 18.95 | 19.21 | +2.81 | +17.14% | 0.20 | 3 | 1 | 0.72 | -0.70 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 21.30 | 25.10 | 23.20 | 20.08 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.71 | -0.76 | 0.01 | -0.07 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 25.70 | 29.50 | 27.60 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.00 | -0.82 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 30.70 | 33.80 | 32.25 | 28.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | -0.86 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 34.90 | 37.80 | 36.35 | % | 0.32 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 39.70 | 43.10 | 41.40 | % | 0.34 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 44.70 | 48.00 | 46.35 | % | 0.37 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 130.00 | 49.60 | 52.80 | 51.20 | % | 0.39 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 135.00 | 54.20 | 58.50 | 56.35 | % | 0.42 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST |