Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $128.52 as of 2/13/2026 8:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.00 | 66.70 | 64.85 | % | 1.00 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 70.00 | 58.00 | 61.20 | 59.60 | % | 0.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 75.00 | 53.00 | 55.90 | 54.45 | % | 0.73 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 80.00 | 48.00 | 51.20 | 49.60 | 63.21 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 43.00 | 46.20 | 44.60 | % | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 90.00 | 38.00 | 41.20 | 39.60 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 95.00 | 33.00 | 36.20 | 34.60 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 100.00 | 28.00 | 30.90 | 29.45 | 44.24 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.48 | 0.99 | 0.00 | -0.07 | 1/15/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 23.10 | 26.30 | 24.70 | 33.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.32 | 0.97 | 0.00 | -0.15 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 18.60 | 21.00 | 19.80 | 27.13 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.15 | 0.94 | 0.01 | -0.21 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 14.00 | 16.20 | 15.10 | 17.32 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.92 | 0.88 | 0.01 | -0.28 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 9.00 | 12.10 | 10.55 | 17.75 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.90 | 0.81 | 0.02 | -0.33 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 5.40 | 8.00 | 6.70 | 8.28 | -2.82 | -25.41% | 0.05 | 5 | 48 | 0.46 | 0.70 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 2.80 | 4.60 | 3.70 | 3.50 | -0.40 | -10.26% | 0.03 | 12 | 71 | 0.48 | 0.54 | 0.04 | -0.36 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 1.05 | 2.60 | 1.83 | 1.98 | -0.72 | -26.67% | 0.01 | 37 | 126 | 0.49 | 0.37 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 0.80 | 1.50 | 1.15 | 1.70 | +0.30 | +21.43% | 0.01 | 30 | 175 | 0.57 | 0.24 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 145.00 | 0.30 | 1.00 | 0.65 | 0.45 | -0.30 | -40.00% | 0.00 | 56 | 253 | 0.61 | 0.15 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 150.00 | 0.05 | 0.85 | 0.45 | 0.30 | -0.55 | -64.71% | 0.00 | 46 | 793 | 0.64 | 0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 155.00 | 0.05 | 1.50 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.84 | 0.04 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.32 | +0.09 | +39.13% | 0.00 | 4 | 412 | 0.84 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.60 | +0.30 | +100.00% | 0.00 | 44 | 133 | 1.21 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 170.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 260 | 1.04 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 146 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.60 | 2.30 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.03 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.43 | -0.01 | 0.00 | -0.07 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 0.20 | 1.85 | 1.03 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.18 | -0.03 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 2.10 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.95 | -0.06 | 0.01 | -0.21 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 0.20 | 1.55 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.77 | -0.12 | 0.01 | -0.28 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 1.00 | 1.30 | 1.15 | 1.30 | -0.42 | -24.42% | 0.01 | 13 | 258 | 0.67 | -0.19 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 1.90 | 2.40 | 2.15 | 2.20 | -0.88 | -28.58% | 0.02 | 24 | 441 | 0.62 | -0.30 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 3.70 | 4.80 | 4.25 | 4.24 | -1.36 | -24.29% | 0.03 | 12 | 351 | 0.63 | -0.46 | 0.04 | -0.36 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 6.40 | 9.50 | 7.95 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.72 | -0.63 | 0.03 | -0.33 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 10.60 | 12.80 | 11.70 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.97 | -0.76 | 0.02 | -0.27 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 145.00 | 15.10 | 17.70 | 16.40 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.06 | -0.85 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 150.00 | 19.70 | 22.30 | 21.00 | 17.45 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.19 | -0.91 | 0.01 | -0.14 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 155.00 | 24.20 | 27.20 | 25.70 | % | 0.17 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.08 | 2/13/2026 3:59:51 PM EST | |||
| 160.00 | 29.30 | 32.20 | 30.75 | % | 0.19 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.05 | 2/13/2026 3:59:51 PM EST | |||
| 165.00 | 33.80 | 37.10 | 35.45 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.58 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 170.00 | 39.50 | 42.10 | 40.80 | 25.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.70 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 175.00 | 44.50 | 47.10 | 45.80 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 180.00 | 49.30 | 52.10 | 50.70 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 185.00 | 54.20 | 57.10 | 55.65 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 190.00 | 59.20 | 62.10 | 60.65 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST |