Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $116.07 as of 10/3/2025 3:29:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.30 | 58.50 | 56.40 | % | 0.94 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 49.50 | 53.70 | 51.60 | % | 0.79 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 44.70 | 48.70 | 46.70 | 48.35 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.23 | 0.96 | 0.00 | -0.04 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 40.00 | 44.20 | 42.10 | % | 0.56 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 36.20 | 39.90 | 38.05 | % | 0.48 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 31.90 | 34.80 | 33.35 | % | 0.39 | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 27.20 | 30.90 | 29.05 | 25.47 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.74 | 0.84 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 24.80 | 27.00 | 25.90 | 28.50 | +1.90 | +7.15% | 0.27 | 1 | 3 | 0.81 | 0.79 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 20.10 | 23.40 | 21.75 | % | 0.22 | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.12 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 17.40 | 19.80 | 18.60 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | 0.69 | 0.01 | -0.13 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 14.10 | 18.30 | 16.20 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.77 | 0.63 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 12.10 | 15.80 | 13.95 | 15.53 | +2.23 | +16.77% | 0.12 | 11 | 43 | 0.79 | 0.57 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 11.20 | 13.60 | 12.40 | 12.29 | +0.29 | +2.42% | 0.10 | 12 | 45 | 0.82 | 0.51 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 9.50 | 11.00 | 10.25 | 11.00 | +0.90 | +8.92% | 0.08 | 7 | 93 | 0.80 | 0.46 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 7.70 | 8.80 | 8.25 | 8.00 | -0.13 | -1.60% | 0.06 | 19 | 84 | 0.78 | 0.40 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 5.60 | 8.50 | 7.05 | 6.80 | -0.19 | -2.72% | 0.05 | 13 | 43 | 0.79 | 0.35 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 5.10 | 7.60 | 6.35 | 6.50 | +1.25 | +23.81% | 0.05 | 2 | 91 | 0.82 | 0.30 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 4.20 | 6.60 | 5.40 | 5.60 | +1.63 | +41.06% | 0.04 | 1 | 50 | 0.83 | 0.26 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 3.20 | 4.10 | 3.65 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.76 | 0.23 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 1.00 | 5.10 | 3.05 | 3.07 | +0.12 | +4.07% | 0.02 | 4 | 3 | 0.74 | 0.20 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 2.10 | 4.20 | 3.15 | 2.88 | +0.28 | +10.77% | 0.02 | 6 | 28 | 0.75 | 0.17 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 0.60 | 4.40 | 2.50 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.14 | 0.01 | -0.08 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 0.25 | 4.20 | 2.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.12 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.06 | 0.10 | 0.01 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.09 | 0.08 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.11 | 0.07 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.54 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 1.40 | -0.04 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.75 | 1.80 | 1.28 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.89 | -0.06 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 1.20 | 2.10 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | -0.09 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 1.90 | 4.00 | 2.95 | 1.97 | -0.20 | -9.22% | 0.03 | 2 | 17 | 0.89 | -0.12 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 2.25 | 3.30 | 2.78 | 2.70 | -0.80 | -22.86% | 0.03 | 10 | 24 | 0.75 | -0.16 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 2.60 | 4.70 | 3.65 | 3.77 | -1.68 | -30.83% | 0.04 | 1 | 60 | 0.73 | -0.21 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 5.20 | 6.00 | 5.60 | 5.90 | -1.18 | -16.67% | 0.06 | 6 | 71 | 0.77 | -0.26 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 7.40 | 8.10 | 7.75 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.79 | -0.31 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 9.50 | 10.40 | 9.95 | 9.67 | -0.23 | -2.33% | 0.09 | 3 | 33 | 0.78 | -0.37 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 12.10 | 12.80 | 12.45 | 11.70 | -0.80 | -6.40% | 0.11 | 7 | 48 | 0.78 | -0.43 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 14.60 | 17.10 | 15.85 | 15.10 | -1.40 | -8.49% | 0.13 | 4 | 33 | 0.81 | -0.49 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 17.90 | 20.30 | 19.10 | 16.40 | -2.70 | -14.14% | 0.15 | 12 | 28 | 0.82 | -0.54 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 21.20 | 23.80 | 22.50 | 20.39 | -2.21 | -9.78% | 0.17 | 4 | 1 | 0.82 | -0.60 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 23.30 | 27.10 | 25.20 | % | 0.19 | 0 | 0 | 0.76 | -0.65 | 0.01 | -0.13 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 27.80 | 31.00 | 29.40 | % | 0.21 | 0 | 0 | 0.79 | -0.70 | 0.01 | -0.12 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 31.00 | 35.30 | 33.15 | % | 0.23 | 0 | 0 | 0.76 | -0.74 | 0.01 | -0.11 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 35.20 | 38.90 | 37.05 | % | 0.25 | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.10 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 39.50 | 42.80 | 41.15 | % | 0.27 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.10 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 44.00 | 48.10 | 46.05 | % | 0.29 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 48.60 | 52.00 | 50.30 | % | 0.30 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 53.20 | 57.40 | 55.30 | % | 0.33 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 175.00 | 57.90 | 62.00 | 59.95 | % | 0.34 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 180.00 | 62.80 | 66.70 | 64.75 | % | 0.36 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 185.00 | 67.50 | 71.50 | 69.50 | % | 0.38 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST |