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 | 33.70 | 37.20 | 35.45 | 23.70 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 12:58:57 PM EST |
| 45.00 | 29.60 | 32.30 | 30.95 | 22.99 | 0.00 | 0.00% | 0.69 | 0 | 18 | 1.69 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/15/2026 12:58:57 PM EST |
| 50.00 | 24.90 | 27.40 | 26.15 | 21.60 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.32 | 0.98 | 0.00 | -0.03 | 5/26/2026 | 6/15/2026 12:58:57 PM EST |
| 55.00 | 20.20 | 22.70 | 21.45 | 14.60 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.15 | 0.95 | 0.01 | -0.04 | 5/21/2026 | 6/15/2026 12:58:57 PM EST |
| 60.00 | 15.80 | 18.20 | 17.00 | 17.96 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.72 | 0.90 | 0.01 | -0.06 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 65.00 | 11.70 | 14.00 | 12.85 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.71 | 0.81 | 0.02 | -0.08 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 70.00 | 8.20 | 10.90 | 9.55 | 8.80 | +0.70 | +8.65% | 0.14 | 1 | 261 | 0.73 | 0.70 | 0.02 | -0.09 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 75.00 | 5.60 | 6.40 | 6.00 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 420 | 0.62 | 0.56 | 0.03 | -0.10 | 6/12/2026 | 6/15/2026 12:58:57 PM EST |
| 80.00 | 3.50 | 4.30 | 3.90 | 4.50 | +1.25 | +38.47% | 0.05 | 16 | 412 | 0.63 | 0.42 | 0.03 | -0.09 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 85.00 | 2.20 | 2.80 | 2.50 | 2.52 | +0.12 | +5.00% | 0.03 | 2,536 | 425 | 0.60 | 0.29 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 90.00 | 1.35 | 1.90 | 1.63 | 1.73 | +0.13 | +8.13% | 0.02 | 33 | 410 | 0.64 | 0.19 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.88 | +0.08 | +10.00% | 0.01 | 44 | 107 | 0.65 | 0.12 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 100.00 | 0.55 | 0.80 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.68 | 0.07 | 0.01 | -0.03 | 6/12/2026 | 6/15/2026 12:58:57 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.66 | 0.05 | 0.01 | -0.02 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 110.00 | 0.20 | 0.55 | 0.38 | 0.39 | +0.09 | +30.00% | 0.00 | 3 | 156 | 0.73 | 0.03 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.78 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 6/15/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.86 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:58:57 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:58:57 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 12:58:57 PM EST |
| 140.00 | 0.05 | 1.25 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 12:58:57 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 12:58:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:58:57 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 12:58:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 75 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:58:57 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:58:57 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 12:58:57 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 12:58:57 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:58:57 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 12:58:57 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:58:57 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 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 | 0.05 | 0.30 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | -0.02 | 0.00 | -0.03 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.44 | -0.21 | -32.31% | 0.01 | 30 | 433 | 0.73 | -0.05 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.48 | -33.57% | 0.02 | 456 | 242 | 0.70 | -0.10 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 65.00 | 1.40 | 2.00 | 1.70 | 1.75 | -1.00 | -36.37% | 0.03 | 5,028 | 249 | 0.64 | -0.19 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 70.00 | 3.00 | 3.50 | 3.25 | 3.24 | -1.36 | -29.57% | 0.05 | 2,513 | 163 | 0.66 | -0.30 | 0.02 | -0.09 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 75.00 | 5.20 | 6.00 | 5.60 | 5.40 | -1.90 | -26.03% | 0.07 | 8 | 317 | 0.65 | -0.44 | 0.03 | -0.10 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 80.00 | 8.20 | 9.10 | 8.65 | 8.66 | -1.74 | -16.74% | 0.11 | 4 | 75 | 0.65 | -0.58 | 0.03 | -0.09 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 85.00 | 10.60 | 12.50 | 11.55 | 11.25 | -2.59 | -18.72% | 0.14 | 5 | 67 | 0.60 | -0.71 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 12:58:57 PM EST |
| 90.00 | 14.50 | 16.60 | 15.55 | 17.78 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.74 | -0.81 | 0.02 | -0.06 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 95.00 | 18.70 | 21.40 | 20.05 | 20.33 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.86 | -0.88 | 0.01 | -0.04 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 100.00 | 23.50 | 25.80 | 24.65 | 28.95 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.81 | -0.93 | 0.01 | -0.03 | 6/4/2026 | 6/15/2026 12:58:57 PM EST |
| 105.00 | 28.20 | 31.00 | 29.60 | 30.30 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.85 | -0.95 | 0.01 | -0.02 | 6/11/2026 | 6/15/2026 12:58:57 PM EST |
| 110.00 | 33.10 | 35.50 | 34.30 | 35.04 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.99 | -0.97 | 0.00 | -0.01 | 6/10/2026 | 6/15/2026 12:58:57 PM EST |
| 115.00 | 38.10 | 41.00 | 39.55 | 46.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 6/15/2026 12:58:57 PM EST |
| 120.00 | 43.10 | 47.30 | 45.20 | 50.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 125.00 | 48.10 | 52.30 | 50.20 | 49.81 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 130.00 | 53.10 | 57.30 | 55.20 | 67.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 12:58:57 PM EST |
| 135.00 | 58.10 | 62.30 | 60.20 | 63.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 140.00 | 63.10 | 67.30 | 65.20 | 65.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 145.00 | 68.10 | 72.10 | 70.10 | 53.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/15/2026 12:58:57 PM EST |
| 150.00 | 73.10 | 77.30 | 75.20 | 78.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:57 PM EST |
| 155.00 | 78.10 | 81.90 | 80.00 | % | 0.52 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 160.00 | 83.10 | 86.80 | 84.95 | % | 0.53 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 165.00 | 88.10 | 92.00 | 90.05 | % | 0.55 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 170.00 | 93.10 | 97.30 | 95.20 | % | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 175.00 | 98.10 | 102.30 | 100.20 | 59.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/15/2026 12:58:57 PM EST |
| 180.00 | 103.10 | 107.30 | 105.20 | % | 0.58 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 185.00 | 108.10 | 112.30 | 110.20 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 190.00 | 113.10 | 117.30 | 115.20 | % | 0.61 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 195.00 | 118.10 | 122.30 | 120.20 | % | 0.62 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 200.00 | 123.10 | 127.10 | 125.10 | % | 0.63 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST | |||
| 210.00 | 133.10 | 137.30 | 135.20 | % | 0.64 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:57 PM EST |