Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $133.97 as of 1/30/2026 8:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 48.70 | 52.40 | 50.55 | % | 0.59 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 44.10 | 46.70 | 45.40 | % | 0.50 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 39.60 | 42.30 | 40.95 | 44.25 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.71 | 0.92 | 0.00 | -0.05 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 35.30 | 38.00 | 36.65 | 41.49 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.73 | 0.89 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 31.80 | 34.20 | 33.00 | % | 0.31 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 27.40 | 30.00 | 28.70 | 37.52 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.73 | 0.81 | 0.01 | -0.10 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 24.60 | 26.90 | 25.75 | % | 0.22 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.11 | 1/30/2026 4:00:02 PM EST | |||
| 120.00 | 20.70 | 23.20 | 21.95 | 25.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.73 | 0.71 | 0.01 | -0.13 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 17.80 | 20.80 | 19.30 | 21.88 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.75 | 0.66 | 0.01 | -0.14 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 15.50 | 17.30 | 16.40 | 19.53 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 0.60 | 0.01 | -0.14 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 13.30 | 16.10 | 14.70 | 14.80 | -2.30 | -13.45% | 0.11 | 5 | 12 | 0.76 | 0.55 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 11.00 | 13.10 | 12.05 | 12.50 | -2.20 | -14.97% | 0.09 | 8 | 53 | 0.73 | 0.49 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 9.20 | 11.90 | 10.55 | 9.80 | -3.20 | -24.62% | 0.07 | 124 | 114 | 0.75 | 0.44 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 7.70 | 10.00 | 8.85 | 9.00 | -1.00 | -10.00% | 0.06 | 171 | 134 | 0.74 | 0.40 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 6.50 | 9.40 | 7.95 | 8.57 | +1.17 | +15.82% | 0.05 | 3 | 16 | 0.77 | 0.35 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 5.30 | 7.70 | 6.50 | 6.00 | -1.60 | -21.06% | 0.04 | 6 | 40 | 0.75 | 0.31 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 4.60 | 6.30 | 5.45 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.75 | 0.27 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 3.80 | 4.90 | 4.35 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.74 | 0.24 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 3.00 | 4.20 | 3.60 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.74 | 0.21 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 2.35 | 3.50 | 2.93 | 2.70 | -0.63 | -18.92% | 0.02 | 2 | 17 | 0.73 | 0.18 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 1.10 | 3.90 | 2.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.16 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 0.35 | 4.60 | 2.48 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | 0.13 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.10 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.04 | 0.07 | 0.00 | -0.05 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.30 | 1.85 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.05 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.75 | 2.80 | 1.78 | 1.85 | -0.25 | -11.91% | 0.02 | 1 | 4 | 0.77 | -0.08 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 1.45 | 2.80 | 2.13 | 2.50 | +0.80 | +47.06% | 0.02 | 2 | 32 | 0.73 | -0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 2.10 | 4.10 | 3.10 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.73 | -0.15 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 2.90 | 5.10 | 4.00 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.71 | -0.19 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 5.40 | 6.70 | 6.05 | 5.86 | +0.21 | +3.72% | 0.05 | 4 | 17 | 0.75 | -0.24 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 6.40 | 8.80 | 7.60 | 8.00 | +2.80 | +53.85% | 0.06 | 1 | 120 | 0.74 | -0.29 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 8.30 | 10.90 | 9.60 | 10.50 | +1.50 | +16.67% | 0.08 | 8 | 15 | 0.73 | -0.34 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 11.30 | 13.30 | 12.30 | 12.00 | +1.50 | +14.29% | 0.09 | 5 | 12 | 0.75 | -0.40 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 14.00 | 15.90 | 14.95 | 14.39 | +1.11 | +8.36% | 0.11 | 4 | 3 | 0.75 | -0.45 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 16.70 | 18.90 | 17.80 | 15.55 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.75 | -0.51 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 19.70 | 22.20 | 20.95 | 16.05 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.75 | -0.56 | 0.01 | -0.15 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 23.20 | 26.00 | 24.60 | 21.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.76 | -0.60 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 26.50 | 29.40 | 27.95 | % | 0.18 | 0 | 0 | 0.75 | -0.65 | 0.01 | -0.14 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 30.30 | 33.40 | 31.85 | 28.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | -0.69 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 34.50 | 37.40 | 35.95 | % | 0.22 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.13 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 38.70 | 40.80 | 39.75 | % | 0.23 | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.12 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 43.00 | 45.80 | 44.40 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.77 | -0.79 | 0.01 | -0.11 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 47.50 | 50.10 | 48.80 | % | 0.27 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 51.90 | 54.50 | 53.20 | % | 0.29 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 56.30 | 59.10 | 57.70 | % | 0.30 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 60.80 | 63.80 | 62.30 | % | 0.32 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 65.10 | 68.40 | 66.75 | % | 0.33 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.07 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 75.30 | 78.10 | 76.70 | % | 0.37 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.05 | 1/30/2026 4:00:02 PM EST |