Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $122.80 as of 10/30/2025 7:14:58 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 | 73.90 | 77.70 | 75.80 | 72.07 | 0.00 | 0.00% | 1.26 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 65.00 | 69.00 | 72.40 | 70.70 | 68.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 70.00 | 64.40 | 67.60 | 66.00 | 48.35 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 4:00:01 PM EST |
| 75.00 | 59.00 | 62.80 | 60.90 | % | 0.81 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 80.00 | 54.20 | 57.80 | 56.00 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 85.00 | 49.20 | 52.90 | 51.05 | 32.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/30/2025 4:00:01 PM EST |
| 90.00 | 44.30 | 48.00 | 46.15 | 36.60 | 0.00 | 0.00% | 0.51 | 0 | 41 | 1.40 | 1.00 | 0.00 | -0.03 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 95.00 | 39.50 | 43.10 | 41.30 | 36.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.29 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 100.00 | 34.50 | 38.20 | 36.35 | 38.20 | +1.00 | +2.69% | 0.36 | 21 | 25 | 1.18 | 0.97 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 105.00 | 29.80 | 33.50 | 31.65 | 31.07 | +0.47 | +1.54% | 0.30 | 2 | 12 | 1.06 | 0.95 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 110.00 | 25.90 | 29.00 | 27.45 | 28.57 | -1.43 | -4.77% | 0.25 | 4 | 44 | 0.98 | 0.92 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 115.00 | 20.90 | 24.70 | 22.80 | 23.17 | -1.83 | -7.32% | 0.20 | 20 | 126 | 0.91 | 0.87 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 120.00 | 17.00 | 20.70 | 18.85 | 18.40 | -2.80 | -13.21% | 0.16 | 38 | 124 | 0.65 | 0.81 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 125.00 | 13.40 | 17.00 | 15.20 | 14.50 | -3.82 | -20.86% | 0.12 | 30 | 153 | 0.65 | 0.73 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 130.00 | 11.80 | 13.90 | 12.85 | 13.90 | -1.60 | -10.33% | 0.10 | 115 | 868 | 0.72 | 0.65 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 135.00 | 9.00 | 11.20 | 10.10 | 8.10 | -5.05 | -38.41% | 0.07 | 101 | 272 | 0.71 | 0.56 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 140.00 | 6.90 | 8.10 | 7.50 | 6.50 | -4.20 | -39.26% | 0.05 | 170 | 516 | 0.68 | 0.47 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 145.00 | 5.10 | 5.90 | 5.50 | 5.20 | -3.81 | -42.29% | 0.04 | 621 | 292 | 0.67 | 0.38 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 150.00 | 3.70 | 4.30 | 4.00 | 3.83 | -3.37 | -46.81% | 0.03 | 280 | 512 | 0.66 | 0.30 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 155.00 | 2.60 | 3.30 | 2.95 | 3.07 | -2.75 | -47.26% | 0.02 | 43 | 170 | 0.67 | 0.22 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 160.00 | 1.75 | 2.15 | 1.95 | 2.05 | -2.95 | -59.00% | 0.01 | 287 | 869 | 0.65 | 0.17 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 165.00 | 1.20 | 2.00 | 1.60 | 1.15 | -2.85 | -71.25% | 0.01 | 54 | 104 | 0.68 | 0.12 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 170.00 | 0.85 | 1.00 | 0.93 | 0.82 | -1.98 | -70.72% | 0.01 | 81 | 148 | 0.65 | 0.08 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.70 | 0.38 | 0.55 | -2.00 | -78.44% | 0.00 | 30 | 128 | 0.55 | 0.06 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 180.00 | 0.30 | 0.35 | 0.33 | 0.40 | -1.56 | -79.60% | 0.00 | 54 | 79 | 0.62 | 0.04 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.20 | -1.40 | -87.50% | 0.00 | 57 | 656 | 0.58 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | -1.13 | -88.29% | 0.00 | 5 | 41 | 0.64 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.74 | -92.50% | 0.00 | 1 | 19 | 0.65 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 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 | 1.95 | 0.98 | 0.05 | -0.03 | -37.50% | 0.02 | 5 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.41 | +0.06 | +17.15% | 0.01 | 5 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 9 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 85.00 | 0.15 | 2.60 | 1.38 | 0.49 | -0.11 | -18.34% | 0.02 | 11 | 73 | 1.28 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 90.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.70 | -70.00% | 0.00 | 44 | 194 | 0.90 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.83 | -64.85% | 0.00 | 38 | 200 | 0.81 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.57 | -1.35 | -70.32% | 0.01 | 62 | 368 | 0.82 | -0.03 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 105.00 | 0.70 | 1.00 | 0.85 | 0.80 | -1.70 | -68.00% | 0.01 | 41 | 266 | 0.77 | -0.05 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 110.00 | 0.95 | 1.30 | 1.13 | 1.30 | -2.58 | -66.50% | 0.01 | 97 | 288 | 0.71 | -0.08 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 115.00 | 1.75 | 1.80 | 1.78 | 1.75 | -3.12 | -64.07% | 0.02 | 81 | 891 | 0.65 | -0.13 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 120.00 | 2.60 | 3.40 | 3.00 | 2.64 | -4.06 | -60.60% | 0.03 | 55 | 182 | 0.71 | -0.19 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 125.00 | 3.90 | 6.10 | 5.00 | 4.00 | -4.98 | -55.46% | 0.04 | 597 | 127 | 0.75 | -0.27 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 130.00 | 5.60 | 6.50 | 6.05 | 6.02 | -4.48 | -42.67% | 0.05 | 66 | 74 | 0.69 | -0.35 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 135.00 | 7.80 | 9.30 | 8.55 | 8.80 | -3.80 | -30.16% | 0.06 | 33 | 16 | 0.70 | -0.44 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 140.00 | 10.60 | 13.00 | 11.80 | 10.15 | -6.64 | -39.55% | 0.08 | 18 | 55 | 0.74 | -0.53 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 145.00 | 13.80 | 15.30 | 14.55 | 19.77 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.68 | -0.62 | 0.02 | -0.19 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 150.00 | 15.90 | 19.50 | 17.70 | 18.30 | -3.20 | -14.89% | 0.12 | 5 | 11 | 0.65 | -0.70 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 155.00 | 19.80 | 22.50 | 21.15 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.78 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 160.00 | 24.00 | 26.80 | 25.40 | 29.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.76 | -0.83 | 0.01 | -0.12 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 165.00 | 28.40 | 32.10 | 30.25 | % | 0.18 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 170.00 | 33.60 | 37.00 | 35.30 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.94 | -0.92 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 175.00 | 37.90 | 41.40 | 39.65 | % | 0.23 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 180.00 | 43.00 | 46.30 | 44.65 | 45.50 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.00 | -0.96 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 185.00 | 47.60 | 51.20 | 49.40 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 190.00 | 52.60 | 56.20 | 54.40 | % | 0.29 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 195.00 | 57.60 | 61.20 | 59.40 | % | 0.30 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST |