Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $127.62 as of 12/11/2025 8:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 93.90 | 97.60 | 95.75 | 79.10 | 0.00 | 0.00% | 3.19 | 0 | 6 | 7.31 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 11:58:48 AM EST |
| 35.00 | 88.90 | 92.40 | 90.65 | 93.00 | 0.00 | 0.00% | 2.59 | 0 | 51 | 6.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/12/2025 11:58:48 AM EST |
| 40.00 | 83.90 | 87.40 | 85.65 | 82.30 | 0.00 | 0.00% | 2.14 | 0 | 11 | 5.73 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 11:58:48 AM EST |
| 45.00 | 79.30 | 82.20 | 80.75 | 100.00 | 0.00 | 0.00% | 1.79 | 0 | 18 | 5.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 11:58:48 AM EST |
| 50.00 | 74.30 | 77.20 | 75.75 | 76.60 | -4.85 | -5.96% | 1.51 | 8 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 55.00 | 69.30 | 72.20 | 70.75 | 77.28 | 0.00 | 0.00% | 1.29 | 0 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 11:58:48 AM EST |
| 60.00 | 63.90 | 67.40 | 65.65 | 79.55 | 0.00 | 0.00% | 1.09 | 0 | 84 | 3.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 11:58:48 AM EST |
| 65.00 | 58.90 | 62.20 | 60.55 | 77.40 | 0.00 | 0.00% | 0.93 | 0 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 11:58:48 AM EST |
| 70.00 | 54.30 | 57.30 | 55.80 | 76.00 | 0.00 | 0.00% | 0.80 | 0 | 348 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 11:58:48 AM EST |
| 75.00 | 48.90 | 52.40 | 50.65 | 56.88 | 0.00 | 0.00% | 0.68 | 0 | 66 | 2.82 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 11:58:48 AM EST |
| 80.00 | 44.50 | 47.20 | 45.85 | 49.54 | 0.00 | 0.00% | 0.57 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 85.00 | 39.30 | 42.40 | 40.85 | 46.92 | 0.00 | 0.00% | 0.48 | 0 | 247 | 2.32 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 11:58:48 AM EST |
| 90.00 | 34.40 | 37.20 | 35.80 | 51.20 | 0.00 | 0.00% | 0.40 | 0 | 135 | 1.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 11:58:48 AM EST |
| 95.00 | 29.50 | 32.30 | 30.90 | 45.50 | 0.00 | 0.00% | 0.33 | 0 | 101 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 11:58:48 AM EST |
| 100.00 | 24.40 | 27.50 | 25.95 | 50.75 | 0.00 | 0.00% | 0.26 | 0 | 705 | 1.57 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/12/2025 11:58:48 AM EST |
| 105.00 | 19.60 | 22.40 | 21.00 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 89 | 1.30 | 0.98 | 0.00 | -0.08 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 110.00 | 14.60 | 17.60 | 16.10 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 80 | 1.10 | 0.94 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 115.00 | 10.30 | 13.20 | 11.75 | 13.05 | -7.48 | -36.44% | 0.10 | 1 | 210 | 0.97 | 0.86 | 0.02 | -0.23 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 120.00 | 6.60 | 9.00 | 7.80 | 8.07 | -3.39 | -29.59% | 0.07 | 1 | 520 | 0.61 | 0.73 | 0.03 | -0.29 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 125.00 | 3.70 | 4.90 | 4.30 | 4.20 | -8.90 | -67.94% | 0.03 | 3 | 253 | 0.54 | 0.55 | 0.04 | -0.30 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 130.00 | 1.80 | 2.65 | 2.23 | 2.20 | -0.80 | -26.67% | 0.02 | 17 | 254 | 0.52 | 0.36 | 0.04 | -0.29 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 135.00 | 1.00 | 1.40 | 1.20 | 1.15 | -0.85 | -42.50% | 0.01 | 2 | 208 | 0.59 | 0.24 | 0.03 | -0.26 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 140.00 | 0.35 | 1.45 | 0.90 | 0.35 | -0.56 | -61.54% | 0.01 | 8 | 296 | 0.68 | 0.16 | 0.02 | -0.23 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 145.00 | 0.15 | 0.65 | 0.40 | 0.58 | +0.18 | +45.00% | 0.00 | 2 | 160 | 0.67 | 0.14 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 150.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 0.00 | 5 | 673 | 0.74 | 0.10 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 155.00 | 0.15 | 0.70 | 0.43 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 176 | 0.91 | 0.06 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.86 | 0.06 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.97 | 0.03 | 0.00 | -0.10 | 12/10/2025 | 12/12/2025 11:58:48 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 175 | 1.05 | 0.01 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.02 | -0.27 | -93.11% | 0.00 | 3 | 129 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 11:58:48 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 11:58:48 AM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 11:58:48 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 11:58:48 AM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 11:58:48 AM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 11:58:48 AM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 11:58:48 AM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 11:58:48 AM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 11:58:48 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 11:58:48 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.93 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 11:58:48 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 11:58:48 AM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 11:58:48 AM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 11:58:48 AM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 4.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 11:58:48 AM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 175 | 4.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 11:58:48 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 11:58:48 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 11:58:48 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 11:58:48 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 11:58:48 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 11:58:48 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 11:58:48 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 11:58:48 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 11:58:48 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.73 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 144 | 1.23 | -0.02 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 110.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.69 | -0.06 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.10 | -13.34% | 0.01 | 1 | 119 | 0.61 | -0.14 | 0.02 | -0.23 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 120.00 | 1.50 | 2.00 | 1.75 | 1.65 | +0.20 | +13.80% | 0.01 | 2 | 157 | 0.56 | -0.27 | 0.03 | -0.29 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 125.00 | 3.10 | 3.80 | 3.45 | 3.50 | +0.65 | +22.81% | 0.03 | 35 | 194 | 0.55 | -0.45 | 0.04 | -0.30 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 130.00 | 5.90 | 7.40 | 6.65 | 5.43 | -0.57 | -9.50% | 0.05 | 1 | 123 | 0.61 | -0.64 | 0.04 | -0.29 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 135.00 | 9.50 | 11.60 | 10.55 | 10.86 | +2.36 | +27.77% | 0.08 | 2 | 209 | 0.70 | -0.76 | 0.03 | -0.26 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 140.00 | 13.40 | 16.20 | 14.80 | 13.85 | +0.87 | +6.71% | 0.11 | 1 | 71 | 0.90 | -0.84 | 0.02 | -0.23 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 145.00 | 18.20 | 20.90 | 19.55 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.05 | -0.86 | 0.01 | -0.24 | 12/11/2025 | 12/12/2025 11:58:48 AM EST |
| 150.00 | 23.10 | 26.00 | 24.55 | 24.80 | +4.35 | +21.28% | 0.16 | 3 | 37 | 1.18 | -0.90 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 11:58:48 AM EST |
| 155.00 | 28.00 | 31.10 | 29.55 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.34 | -0.94 | 0.01 | -0.13 | 12/3/2025 | 12/12/2025 11:58:48 AM EST |
| 160.00 | 33.00 | 35.70 | 34.35 | 25.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.14 | 12/4/2025 | 12/12/2025 11:58:48 AM EST |
| 165.00 | 37.70 | 41.10 | 39.40 | % | 0.24 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.10 | 12/12/2025 11:58:48 AM EST | |||
| 170.00 | 42.20 | 46.20 | 44.20 | 57.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.04 | 9/25/2025 | 12/12/2025 11:58:48 AM EST |
| 175.00 | 47.20 | 51.20 | 49.20 | 54.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 12/12/2025 11:58:48 AM EST |
| 180.00 | 52.10 | 56.20 | 54.15 | 47.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 12/12/2025 11:58:48 AM EST |
| 185.00 | 57.30 | 61.20 | 59.25 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 190.00 | 62.10 | 66.20 | 64.15 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 195.00 | 67.30 | 71.20 | 69.25 | 108.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 12/12/2025 11:58:48 AM EST |
| 200.00 | 72.20 | 76.20 | 74.20 | 122.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 12/12/2025 11:58:48 AM EST |
| 210.00 | 82.20 | 86.20 | 84.20 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 220.00 | 92.00 | 96.20 | 94.10 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 230.00 | 102.20 | 106.20 | 104.20 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 240.00 | 112.20 | 116.20 | 114.20 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST | |||
| 250.00 | 122.50 | 126.20 | 124.35 | 120.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 11:58:48 AM EST |
| 260.00 | 132.60 | 136.20 | 134.40 | % | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:58:48 AM EST |