Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $67.20 as of 5/29/2026 8:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.60 | 28.80 | 27.70 | 23.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 45.00 | 21.80 | 24.30 | 23.05 | 18.75 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.21 | 0.96 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 50.00 | 17.40 | 19.80 | 18.60 | 21.60 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.99 | 0.92 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 55.00 | 13.50 | 15.60 | 14.55 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.64 | 0.84 | 0.02 | -0.06 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 60.00 | 9.30 | 11.80 | 10.55 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.59 | 0.74 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 65.00 | 6.80 | 9.20 | 8.00 | 7.80 | -0.66 | -7.81% | 0.12 | 10 | 27 | 0.64 | 0.63 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 70.00 | 5.00 | 6.80 | 5.90 | 5.56 | -0.40 | -6.72% | 0.08 | 7 | 262 | 0.66 | 0.52 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 75.00 | 3.00 | 5.60 | 4.30 | 4.00 | -0.20 | -4.77% | 0.06 | 34 | 210 | 0.68 | 0.41 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 80.00 | 2.00 | 3.40 | 2.70 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.64 | 0.32 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 85.00 | 0.85 | 3.20 | 2.03 | 2.05 | +0.02 | +0.99% | 0.02 | 5 | 179 | 0.66 | 0.24 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 90.00 | 1.05 | 1.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.68 | 0.17 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 0.50 | 1.80 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.71 | 0.12 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.69 | 0.09 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.20 | 1.10 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.74 | 0.06 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 0.00 | 13 | 152 | 0.63 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.01 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.86 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.51 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 234 | 1.20 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 2.80 | 1.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 3.50 | 1.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:58 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 | 1.30 | 0.65 | 0.37 | +0.12 | +48.00% | 0.02 | 3 | 8 | 0.91 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 50.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.69 | -0.08 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 55.00 | 1.20 | 1.90 | 1.55 | 1.55 | +0.08 | +5.45% | 0.03 | 35 | 372 | 0.67 | -0.16 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 60.00 | 2.75 | 3.10 | 2.93 | 3.00 | +0.20 | +7.15% | 0.05 | 12 | 197 | 0.67 | -0.26 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 65.00 | 4.30 | 5.80 | 5.05 | 4.70 | -0.20 | -4.09% | 0.08 | 30 | 118 | 0.68 | -0.37 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 70.00 | 6.80 | 9.40 | 8.10 | 7.59 | +0.49 | +6.91% | 0.12 | 1 | 89 | 0.73 | -0.48 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 75.00 | 9.80 | 12.40 | 11.10 | 10.85 | +0.45 | +4.33% | 0.15 | 13 | 48 | 0.71 | -0.59 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 80.00 | 13.30 | 16.50 | 14.90 | 14.35 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.88 | -0.68 | 0.02 | -0.07 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 85.00 | 17.80 | 20.50 | 19.15 | 18.45 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.90 | -0.76 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 90.00 | 22.20 | 24.70 | 23.45 | 23.05 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.90 | -0.83 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 26.20 | 29.70 | 27.95 | 31.39 | 0.00 | 0.00% | 0.29 | 0 | 71 | 1.00 | -0.88 | 0.01 | -0.04 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 31.30 | 34.60 | 32.95 | 31.15 | 0.00 | 0.00% | 0.33 | 0 | 53 | 1.08 | -0.91 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 36.20 | 39.20 | 37.70 | 43.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.10 | -0.94 | 0.01 | -0.02 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 40.90 | 44.60 | 42.75 | 41.93 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.25 | -0.96 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 45.60 | 49.90 | 47.75 | 46.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.21 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 50.60 | 54.90 | 52.75 | 50.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 55.60 | 59.90 | 57.75 | 49.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 60.60 | 64.90 | 62.75 | 67.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 65.60 | 69.90 | 67.75 | 63.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 70.60 | 74.90 | 72.75 | 65.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 75.60 | 79.90 | 77.75 | 53.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 80.60 | 84.90 | 82.75 | 78.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 85.60 | 89.90 | 87.75 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 160.00 | 90.60 | 94.90 | 92.75 | % | 0.58 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 165.00 | 95.60 | 99.90 | 97.75 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 170.00 | 100.60 | 104.90 | 102.75 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 175.00 | 105.60 | 109.90 | 107.75 | 59.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 110.60 | 114.90 | 112.75 | % | 0.63 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 185.00 | 115.60 | 119.90 | 117.75 | % | 0.64 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 190.00 | 120.60 | 124.90 | 122.75 | % | 0.65 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 195.00 | 125.60 | 129.90 | 127.75 | % | 0.66 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 200.00 | 130.60 | 134.90 | 132.75 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 210.00 | 140.60 | 144.90 | 142.75 | % | 0.68 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST |