Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $137.78 as of 2/24/2026 8:50:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.00 | 85.50 | 83.25 | 76.72 | 0.00 | 0.00% | 1.51 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 60.00 | 76.30 | 80.40 | 78.35 | 77.95 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 2/24/2026 4:00:18 PM EST |
| 65.00 | 71.60 | 74.80 | 73.20 | 70.00 | -7.00 | -9.10% | 1.13 | 1 | 100 | 1.35 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 70.00 | 67.20 | 70.30 | 68.75 | 65.11 | 0.00 | 0.00% | 0.98 | 0 | 18 | 1.29 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 75.00 | 62.30 | 65.60 | 63.95 | 56.50 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.23 | 0.99 | 0.00 | -0.02 | 11/3/2025 | 2/24/2026 4:00:18 PM EST |
| 80.00 | 57.20 | 60.80 | 59.00 | 58.35 | +4.05 | +7.46% | 0.74 | 5 | 32 | 1.17 | 0.98 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 85.00 | 52.90 | 55.90 | 54.40 | 53.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.08 | 0.97 | 0.00 | -0.03 | 1/12/2026 | 2/24/2026 4:00:18 PM EST |
| 90.00 | 48.60 | 51.40 | 50.00 | 41.85 | 0.00 | 0.00% | 0.56 | 0 | 111 | 1.01 | 0.95 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:18 PM EST |
| 95.00 | 43.70 | 46.80 | 45.25 | 44.70 | +3.00 | +7.20% | 0.48 | 5 | 22 | 0.95 | 0.93 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 100.00 | 40.40 | 41.70 | 41.05 | 40.80 | +2.97 | +7.86% | 0.41 | 302 | 75 | 0.70 | 0.91 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 105.00 | 34.90 | 37.80 | 36.35 | 36.20 | +2.50 | +7.42% | 0.35 | 13 | 36 | 0.68 | 0.87 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 110.00 | 31.30 | 34.20 | 32.75 | 32.80 | +5.24 | +19.02% | 0.30 | 21 | 133 | 0.72 | 0.84 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 115.00 | 28.00 | 30.60 | 29.30 | 28.40 | +2.50 | +9.66% | 0.25 | 16 | 31 | 0.74 | 0.80 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 120.00 | 24.50 | 26.50 | 25.50 | 25.00 | +4.20 | +20.20% | 0.21 | 12 | 168 | 0.72 | 0.75 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 125.00 | 20.80 | 23.70 | 22.25 | 21.80 | +4.61 | +26.82% | 0.18 | 4 | 56 | 0.71 | 0.70 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 130.00 | 17.40 | 21.40 | 19.40 | 19.40 | +1.78 | +10.11% | 0.15 | 26 | 170 | 0.71 | 0.65 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 135.00 | 15.80 | 18.50 | 17.15 | 16.10 | +1.30 | +8.79% | 0.13 | 4 | 83 | 0.73 | 0.60 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 140.00 | 13.50 | 15.20 | 14.35 | 14.39 | +3.09 | +27.35% | 0.10 | 9 | 136 | 0.71 | 0.55 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 145.00 | 10.70 | 13.00 | 11.85 | 12.00 | +2.00 | +20.00% | 0.08 | 2 | 74 | 0.69 | 0.49 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 150.00 | 9.50 | 11.20 | 10.35 | 10.10 | +1.81 | +21.84% | 0.07 | 4 | 209 | 0.70 | 0.44 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 155.00 | 7.70 | 10.00 | 8.85 | 8.40 | +1.00 | +13.52% | 0.06 | 6 | 60 | 0.71 | 0.39 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 160.00 | 6.70 | 8.00 | 7.35 | 7.32 | +1.52 | +26.21% | 0.05 | 15 | 70 | 0.70 | 0.34 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 165.00 | 5.00 | 6.50 | 5.75 | 6.00 | +1.30 | +27.66% | 0.03 | 14 | 532 | 0.68 | 0.30 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 170.00 | 4.20 | 5.50 | 4.85 | 4.70 | +0.10 | +2.18% | 0.03 | 4 | 157 | 0.68 | 0.26 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 175.00 | 3.60 | 4.70 | 4.15 | 4.15 | +0.65 | +18.58% | 0.02 | 22 | 73 | 0.69 | 0.22 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 180.00 | 2.25 | 5.00 | 3.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.70 | 0.19 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 185.00 | 1.65 | 3.60 | 2.63 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.67 | 0.16 | 0.01 | -0.09 | 2/3/2026 | 2/24/2026 4:00:18 PM EST |
| 190.00 | 1.05 | 3.40 | 2.23 | 2.22 | -1.08 | -32.73% | 0.01 | 1 | 70 | 0.67 | 0.14 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 195.00 | 0.90 | 2.80 | 1.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.67 | 0.12 | 0.01 | -0.07 | 2/9/2026 | 2/24/2026 4:00:18 PM EST |
| 200.00 | 0.60 | 2.40 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.67 | 0.10 | 0.00 | -0.06 | 2/4/2026 | 2/24/2026 4:00:18 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.07 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/24/2026 4:00:18 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 2/24/2026 4:00:18 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 2/24/2026 4:00:18 PM EST |
| 70.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | -0.01 | 0.00 | -0.02 | 1/5/2026 | 2/24/2026 4:00:18 PM EST |
| 75.00 | 0.10 | 1.75 | 0.93 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 2/24/2026 4:00:18 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.02 | 0.00 | -0.03 | 12/1/2025 | 2/24/2026 4:00:18 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | -0.03 | 0.00 | -0.03 | 1/27/2026 | 2/24/2026 4:00:18 PM EST |
| 90.00 | 0.15 | 2.55 | 1.35 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.78 | -0.05 | 0.00 | -0.05 | 2/4/2026 | 2/24/2026 4:00:18 PM EST |
| 95.00 | 1.15 | 2.00 | 1.58 | 1.50 | -0.98 | -39.52% | 0.02 | 4 | 74 | 0.79 | -0.07 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 100.00 | 2.00 | 2.70 | 2.35 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.79 | -0.09 | 0.00 | -0.08 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 105.00 | 1.85 | 3.60 | 2.73 | 3.03 | -1.02 | -25.19% | 0.03 | 6 | 65 | 0.79 | -0.13 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 110.00 | 3.60 | 4.80 | 4.20 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.77 | -0.16 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 115.00 | 3.70 | 6.10 | 4.90 | 5.20 | -1.63 | -23.87% | 0.04 | 5 | 51 | 0.72 | -0.20 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 120.00 | 6.30 | 8.00 | 7.15 | 6.60 | -1.13 | -14.62% | 0.06 | 6 | 132 | 0.77 | -0.25 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 125.00 | 7.80 | 8.90 | 8.35 | 8.40 | -3.80 | -31.15% | 0.07 | 1 | 60 | 0.73 | -0.30 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 130.00 | 9.10 | 11.60 | 10.35 | 10.60 | -2.90 | -21.49% | 0.08 | 5 | 98 | 0.72 | -0.35 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 135.00 | 11.40 | 13.50 | 12.45 | 15.00 | 0.00 | 0.00% | 0.09 | 2 | 50 | 0.70 | -0.40 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 140.00 | 14.40 | 16.70 | 15.55 | 16.01 | -1.69 | -9.55% | 0.11 | 2 | 61 | 0.72 | -0.45 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 145.00 | 16.80 | 19.50 | 18.15 | 18.40 | -1.00 | -5.16% | 0.13 | 3 | 9 | 0.71 | -0.51 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 150.00 | 19.90 | 23.50 | 21.70 | 21.40 | -5.80 | -21.33% | 0.14 | 1 | 25 | 0.72 | -0.56 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 155.00 | 23.60 | 26.10 | 24.85 | 24.70 | -21.30 | -46.31% | 0.16 | 1 | 12 | 0.71 | -0.61 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 160.00 | 27.20 | 29.80 | 28.50 | 28.60 | -5.48 | -16.08% | 0.18 | 1 | 12 | 0.71 | -0.66 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 165.00 | 31.10 | 33.40 | 32.25 | 32.40 | -4.68 | -12.63% | 0.20 | 1 | 3 | 0.70 | -0.70 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 170.00 | 34.70 | 37.60 | 36.15 | 36.60 | -20.54 | -35.95% | 0.21 | 2 | 1 | 0.69 | -0.74 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 175.00 | 38.70 | 42.40 | 40.55 | 61.32 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | -0.78 | 0.01 | -0.11 | 11/13/2025 | 2/24/2026 4:00:18 PM EST |
| 180.00 | 43.00 | 46.50 | 44.75 | % | 0.25 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.10 | 2/24/2026 4:00:18 PM EST | |||
| 185.00 | 47.50 | 50.80 | 49.15 | % | 0.27 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.09 | 2/24/2026 4:00:18 PM EST | |||
| 190.00 | 52.00 | 55.70 | 53.85 | % | 0.28 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.08 | 2/24/2026 4:00:18 PM EST | |||
| 195.00 | 56.70 | 60.40 | 58.55 | % | 0.30 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.07 | 2/24/2026 4:00:18 PM EST | |||
| 200.00 | 61.40 | 65.00 | 63.20 | % | 0.32 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.06 | 2/24/2026 4:00:18 PM EST | |||
| 210.00 | 71.00 | 74.70 | 72.85 | % | 0.35 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.05 | 2/24/2026 4:00:18 PM EST |