Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $130.52 as of 10/27/2025 1:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 100.40 | 104.60 | 102.50 | 79.10 | 0.00 | 0.00% | 3.42 | 0 | 20 | 2.82 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 12:58:53 PM EST |
| 35.00 | 95.50 | 99.60 | 97.55 | 93.00 | 0.00 | 0.00% | 2.79 | 0 | 52 | 2.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/27/2025 12:58:53 PM EST |
| 40.00 | 90.40 | 94.70 | 92.55 | 82.30 | 0.00 | 0.00% | 2.31 | 0 | 26 | 2.37 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 12:58:53 PM EST |
| 45.00 | 86.10 | 89.80 | 87.95 | 89.07 | 0.00 | 0.00% | 1.95 | 0 | 21 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 12:58:53 PM EST |
| 50.00 | 81.10 | 84.80 | 82.95 | 81.40 | 0.00 | 0.00% | 1.66 | 0 | 77 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 12:58:53 PM EST |
| 55.00 | 76.20 | 79.90 | 78.05 | 50.70 | 0.00 | 0.00% | 1.42 | 0 | 143 | 1.75 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 12:58:53 PM EST |
| 60.00 | 71.20 | 75.00 | 73.10 | 57.80 | 0.00 | 0.00% | 1.22 | 0 | 84 | 1.62 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 12:58:53 PM EST |
| 65.00 | 66.50 | 69.40 | 67.95 | 46.70 | 0.00 | 0.00% | 1.05 | 0 | 122 | 1.37 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 10/27/2025 12:58:53 PM EST |
| 70.00 | 61.50 | 64.40 | 62.95 | 60.00 | 0.00 | 0.00% | 0.90 | 0 | 362 | 1.27 | 0.99 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 12:58:53 PM EST |
| 75.00 | 56.90 | 59.80 | 58.35 | 41.10 | 0.00 | 0.00% | 0.78 | 0 | 90 | 1.21 | 0.98 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 12:58:53 PM EST |
| 80.00 | 52.00 | 55.00 | 53.50 | 49.58 | 0.00 | 0.00% | 0.67 | 0 | 127 | 1.12 | 0.96 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 12:58:53 PM EST |
| 85.00 | 47.30 | 50.10 | 48.70 | 46.73 | 0.00 | 0.00% | 0.57 | 0 | 268 | 1.02 | 0.95 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 90.00 | 42.90 | 45.40 | 44.15 | 42.00 | 0.00 | 0.00% | 0.49 | 0 | 139 | 0.76 | 0.93 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 12:58:53 PM EST |
| 95.00 | 38.60 | 41.50 | 40.05 | 40.00 | +14.18 | +54.92% | 0.42 | 1 | 106 | 0.79 | 0.90 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 100.00 | 34.70 | 37.10 | 35.90 | 36.67 | +2.45 | +7.16% | 0.36 | 2 | 759 | 0.79 | 0.86 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 105.00 | 30.80 | 32.80 | 31.80 | 33.20 | 0.00 | 0.00% | 0.30 | 0 | 82 | 0.77 | 0.83 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 110.00 | 27.00 | 29.60 | 28.30 | 29.00 | +0.62 | +2.19% | 0.26 | 3 | 117 | 0.75 | 0.79 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 115.00 | 23.70 | 26.20 | 24.95 | 24.60 | +0.30 | +1.24% | 0.22 | 7 | 231 | 0.77 | 0.74 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 120.00 | 20.40 | 23.30 | 21.85 | 21.53 | -0.97 | -4.32% | 0.18 | 1 | 938 | 0.77 | 0.69 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 125.00 | 17.90 | 19.60 | 18.75 | 19.95 | 0.00 | 0.00% | 0.15 | 0 | 216 | 0.74 | 0.64 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 130.00 | 15.20 | 17.20 | 16.20 | 16.00 | +1.00 | +6.67% | 0.12 | 4 | 180 | 0.74 | 0.59 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 135.00 | 13.30 | 15.70 | 14.50 | 15.00 | 0.00 | 0.00% | 0.11 | 10 | 71 | 0.77 | 0.53 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 140.00 | 10.50 | 12.70 | 11.60 | 12.07 | -0.61 | -4.82% | 0.08 | 4 | 200 | 0.72 | 0.48 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 145.00 | 9.60 | 10.90 | 10.25 | 9.50 | -1.01 | -9.61% | 0.07 | 2 | 106 | 0.74 | 0.43 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 150.00 | 8.30 | 9.20 | 8.75 | 8.60 | -0.52 | -5.71% | 0.06 | 11 | 254 | 0.74 | 0.39 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 155.00 | 6.40 | 8.30 | 7.35 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.74 | 0.34 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 160.00 | 5.40 | 7.50 | 6.45 | 6.30 | 0.00 | 0.00% | 0.04 | 1 | 810 | 0.75 | 0.30 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 165.00 | 4.50 | 6.90 | 5.70 | 5.70 | +0.87 | +18.02% | 0.03 | 1 | 25 | 0.76 | 0.27 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 170.00 | 4.00 | 5.20 | 4.60 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.76 | 0.24 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 175.00 | 2.90 | 4.90 | 3.90 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.75 | 0.21 | 0.01 | -0.10 | 10/9/2025 | 10/27/2025 12:58:53 PM EST |
| 180.00 | 2.50 | 3.70 | 3.10 | 3.08 | +0.08 | +2.67% | 0.02 | 1 | 146 | 0.74 | 0.18 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 185.00 | 1.45 | 4.30 | 2.88 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.75 | 0.16 | 0.01 | -0.09 | 9/17/2025 | 10/27/2025 12:58:53 PM EST |
| 190.00 | 1.05 | 4.00 | 2.53 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.75 | 0.14 | 0.01 | -0.08 | 9/8/2025 | 10/27/2025 12:58:53 PM EST |
| 195.00 | 1.35 | 2.85 | 2.10 | 2.11 | +0.71 | +50.72% | 0.01 | 1 | 10 | 0.76 | 0.12 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 200.00 | 1.35 | 3.30 | 2.33 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.82 | 0.10 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 210.00 | 0.90 | 2.20 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.81 | 0.08 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 220.00 | 0.60 | 1.90 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | 0.06 | 0.00 | -0.04 | 8/19/2025 | 10/27/2025 12:58:53 PM EST |
| 230.00 | 0.25 | 2.45 | 1.35 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.04 | 0.00 | -0.03 | 9/23/2025 | 10/27/2025 12:58:53 PM EST |
| 240.00 | 0.35 | 2.95 | 1.65 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.03 | 0.00 | -0.03 | 9/23/2025 | 10/27/2025 12:58:53 PM EST |
| 250.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.45 | +900.00% | 0.00 | 6 | 27 | 0.83 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 260.00 | 0.20 | 2.75 | 1.48 | 0.46 | -0.11 | -19.30% | 0.01 | 4 | 59 | 0.99 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 12:58:53 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 12:58:53 PM EST |
| 40.00 | 0.10 | 1.50 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 12:58:53 PM EST |
| 45.00 | 0.10 | 1.50 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 12:58:53 PM EST |
| 50.00 | 0.15 | 1.50 | 0.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 281 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 12:58:53 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.43 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.00 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 12:58:53 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.30 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 12:58:53 PM EST |
| 70.00 | 0.30 | 1.50 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.02 | -0.01 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 12:58:53 PM EST |
| 75.00 | 0.50 | 2.70 | 1.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.06 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 12:58:53 PM EST |
| 80.00 | 0.40 | 1.05 | 0.73 | 1.00 | +0.10 | +11.12% | 0.01 | 11 | 323 | 0.82 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 85.00 | 1.05 | 2.05 | 1.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.95 | -0.05 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 90.00 | 1.50 | 2.00 | 1.75 | 1.70 | 0.00 | 0.00% | 0.02 | 6 | 594 | 0.82 | -0.07 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 95.00 | 1.65 | 3.10 | 2.38 | 2.25 | -0.05 | -2.18% | 0.03 | 1 | 234 | 0.80 | -0.10 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 100.00 | 1.45 | 4.10 | 2.78 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 691 | 0.74 | -0.14 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 105.00 | 3.90 | 4.40 | 4.15 | 4.00 | -0.20 | -4.77% | 0.04 | 3 | 109 | 0.77 | -0.17 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 110.00 | 5.10 | 6.00 | 5.55 | 5.44 | -0.12 | -2.16% | 0.05 | 3 | 172 | 0.77 | -0.21 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 12:58:53 PM EST |
| 115.00 | 6.50 | 8.10 | 7.30 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.77 | -0.26 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 12:58:53 PM EST |
| 120.00 | 7.30 | 9.20 | 8.25 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.72 | -0.31 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 125.00 | 10.40 | 11.90 | 11.15 | 12.12 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.75 | -0.36 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 130.00 | 12.20 | 14.80 | 13.50 | 13.26 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.75 | -0.41 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 12:58:53 PM EST |
| 135.00 | 15.10 | 17.50 | 16.30 | 24.60 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.75 | -0.47 | 0.01 | -0.14 | 10/22/2025 | 10/27/2025 12:58:53 PM EST |
| 140.00 | 17.80 | 20.40 | 19.10 | 32.70 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.74 | -0.52 | 0.01 | -0.14 | 10/15/2025 | 10/27/2025 12:58:53 PM EST |
| 145.00 | 21.00 | 23.60 | 22.30 | 36.80 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.74 | -0.57 | 0.01 | -0.14 | 10/15/2025 | 10/27/2025 12:58:53 PM EST |
| 150.00 | 24.60 | 27.10 | 25.85 | 29.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.74 | -0.61 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 12:58:53 PM EST |
| 155.00 | 28.20 | 30.60 | 29.40 | 36.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.73 | -0.66 | 0.01 | -0.13 | 9/19/2025 | 10/27/2025 12:58:53 PM EST |
| 160.00 | 32.60 | 34.80 | 33.70 | 39.90 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.76 | -0.70 | 0.01 | -0.13 | 9/19/2025 | 10/27/2025 12:58:53 PM EST |
| 165.00 | 36.40 | 38.80 | 37.60 | % | 0.23 | 0 | 0 | 0.75 | -0.73 | 0.01 | -0.12 | 10/27/2025 12:58:53 PM EST | |||
| 170.00 | 40.20 | 43.30 | 41.75 | 57.48 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.75 | -0.76 | 0.01 | -0.11 | 9/25/2025 | 10/27/2025 12:58:53 PM EST |
| 175.00 | 45.00 | 47.60 | 46.30 | 54.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.77 | -0.79 | 0.01 | -0.10 | 6/18/2025 | 10/27/2025 12:58:53 PM EST |
| 180.00 | 49.40 | 52.10 | 50.75 | 47.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.77 | -0.82 | 0.01 | -0.10 | 8/22/2024 | 10/27/2025 12:58:53 PM EST |
| 185.00 | 53.90 | 56.60 | 55.25 | % | 0.30 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.09 | 10/27/2025 12:58:53 PM EST | |||
| 190.00 | 57.90 | 61.20 | 59.55 | % | 0.31 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.08 | 10/27/2025 12:58:53 PM EST | |||
| 195.00 | 63.10 | 65.90 | 64.50 | 108.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.07 | 10/29/2024 | 10/27/2025 12:58:53 PM EST |
| 200.00 | 67.30 | 70.60 | 68.95 | 122.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.07 | 11/18/2024 | 10/27/2025 12:58:53 PM EST |
| 210.00 | 77.40 | 80.40 | 78.90 | % | 0.38 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.05 | 10/27/2025 12:58:53 PM EST | |||
| 220.00 | 87.20 | 90.00 | 88.60 | % | 0.40 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.04 | 10/27/2025 12:58:53 PM EST | |||
| 230.00 | 96.70 | 99.90 | 98.30 | % | 0.43 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.03 | 10/27/2025 12:58:53 PM EST | |||
| 240.00 | 106.80 | 109.80 | 108.30 | % | 0.45 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.03 | 10/27/2025 12:58:53 PM EST | |||
| 250.00 | 116.70 | 119.60 | 118.15 | 120.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 8/4/2025 | 10/27/2025 12:58:53 PM EST |
| 260.00 | 125.90 | 130.20 | 128.05 | % | 0.49 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.02 | 10/27/2025 12:58:53 PM EST |