Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $72.91 as of 6/15/2026 9:43:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.10 | 37.00 | 35.05 | 34.65 | 0.00 | 0.00% | 0.88 | 0 | 7 | 6.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 45.00 | 29.60 | 32.00 | 30.80 | 25.13 | 0.00 | 0.00% | 0.68 | 0 | 242 | 5.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:58:57 PM EST |
| 50.00 | 23.60 | 27.10 | 25.35 | 18.00 | 0.00 | 0.00% | 0.51 | 0 | 19 | 4.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:58:57 PM EST |
| 55.00 | 19.60 | 22.10 | 20.85 | 18.16 | 0.00 | 0.00% | 0.38 | 0 | 16 | 3.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 60.00 | 14.60 | 16.20 | 15.40 | 16.20 | -0.60 | -3.58% | 0.26 | 1 | 147 | 2.84 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 65.00 | 9.60 | 12.30 | 10.95 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 111 | 2.21 | 0.97 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 12:58:57 PM EST |
| 70.00 | 5.20 | 6.50 | 5.85 | 6.74 | +2.24 | +49.78% | 0.08 | 2,504 | 2,908 | 0.95 | 0.84 | 0.04 | -0.28 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 75.00 | 1.70 | 2.80 | 2.25 | 2.32 | +0.72 | +45.00% | 0.03 | 122 | 673 | 0.74 | 0.55 | 0.07 | -0.38 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 77 | 624 | 0.71 | 0.22 | 0.05 | -0.28 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 18 | 658 | 0.74 | 0.06 | 0.02 | -0.12 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 34 | 130 | 0.93 | 0.01 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/15/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 12:58:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 80 | 6.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:58:57 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 12:58:57 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 46 | 6.54 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 12:58:57 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 12:58:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/15/2026 12:58:57 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/15/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.49 | +0.44 | +880.00% | 0.00 | 5,000 | 5,406 | 3.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 2,505 | 3,329 | 1.43 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.14 | -37.84% | 0.00 | 19 | 1,939 | 1.08 | -0.03 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 70.00 | 0.50 | 1.50 | 1.00 | 0.54 | -1.01 | -65.17% | 0.01 | 26 | 596 | 0.88 | -0.16 | 0.04 | -0.28 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 75.00 | 1.80 | 3.50 | 2.65 | 2.15 | -1.25 | -36.77% | 0.04 | 42 | 133 | 0.79 | -0.45 | 0.07 | -0.38 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 80.00 | 4.80 | 5.80 | 5.30 | 4.45 | -3.27 | -42.36% | 0.07 | 5 | 51 | 1.01 | -0.78 | 0.05 | -0.28 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 85.00 | 9.30 | 10.50 | 9.90 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.32 | -0.94 | 0.02 | -0.12 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 90.00 | 14.60 | 15.50 | 15.05 | 15.16 | -1.02 | -6.31% | 0.17 | 13 | 82 | 1.40 | -0.99 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 95.00 | 19.00 | 21.40 | 20.20 | 19.95 | -0.35 | -1.73% | 0.21 | 2 | 4 | 1.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 100.00 | 23.00 | 26.00 | 24.50 | 39.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 12:58:57 PM EST |
| 105.00 | 28.10 | 31.40 | 29.75 | 33.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 110.00 | 33.10 | 37.10 | 35.10 | 39.46 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:58:57 PM EST |
| 115.00 | 38.10 | 42.00 | 40.05 | 40.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 120.00 | 43.10 | 47.10 | 45.10 | 52.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 12:58:57 PM EST |
| 125.00 | 48.10 | 51.70 | 49.90 | 28.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 12:58:57 PM EST |
| 130.00 | 53.10 | 56.80 | 54.95 | % | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 135.00 | 58.10 | 61.30 | 59.70 | 29.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/15/2026 12:58:57 PM EST |
| 140.00 | 63.10 | 66.30 | 64.70 | % | 0.46 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 145.00 | 68.10 | 71.30 | 69.70 | % | 0.48 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 150.00 | 73.10 | 76.20 | 74.65 | % | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 155.00 | 78.10 | 81.20 | 79.65 | % | 0.51 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 160.00 | 83.10 | 86.30 | 84.70 | % | 0.53 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 165.00 | 88.10 | 91.40 | 89.75 | % | 0.54 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 170.00 | 93.10 | 96.10 | 94.60 | % | 0.56 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST |