Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $112.46 as of 7/11/2025 9:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 80.60 | 84.50 | 82.55 | 62.64 | 0.00 | 0.00% | 2.75 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 76.10 | 79.50 | 77.80 | 36.00 | 0.00 | 0.00% | 2.22 | 0 | 8 | 6.17 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 71.10 | 74.50 | 72.80 | 55.48 | 0.00 | 0.00% | 1.82 | 0 | 6 | 5.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 66.60 | 69.30 | 67.95 | 50.00 | 0.00 | 0.00% | 1.51 | 0 | 5 | 4.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 61.60 | 64.50 | 63.05 | 69.00 | -10.90 | -13.65% | 1.26 | 12 | 109 | 4.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 56.60 | 59.50 | 58.05 | 72.20 | 0.00 | 0.00% | 1.06 | 0 | 238 | 4.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 51.00 | 54.50 | 52.75 | 58.00 | -7.00 | -10.77% | 0.88 | 5 | 980 | 3.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 46.80 | 49.70 | 48.25 | 50.00 | -30.00 | -37.50% | 0.74 | 5 | 170 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 41.80 | 44.50 | 43.15 | 56.45 | 0.00 | 0.00% | 0.62 | 0 | 322 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 36.20 | 39.90 | 38.05 | 50.98 | 0.00 | 0.00% | 0.51 | 0 | 490 | 2.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 31.10 | 33.90 | 32.50 | 46.73 | 0.00 | 0.00% | 0.41 | 0 | 1,083 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 27.00 | 28.80 | 27.90 | 29.45 | -11.08 | -27.34% | 0.33 | 1 | 202 | 1.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 22.20 | 24.80 | 23.50 | 23.25 | -11.75 | -33.58% | 0.26 | 8 | 634 | 1.69 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 17.20 | 19.20 | 18.20 | 24.45 | -7.41 | -23.26% | 0.19 | 2 | 218 | 1.24 | 0.98 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 12.40 | 13.40 | 12.90 | 14.00 | -13.01 | -48.17% | 0.13 | 27 | 522 | 0.93 | 0.93 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 7.90 | 9.80 | 8.85 | 9.00 | -12.71 | -58.55% | 0.08 | 22 | 141 | 0.58 | 0.84 | 0.03 | -0.19 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 3.20 | 5.30 | 4.25 | 5.40 | -10.38 | -65.78% | 0.04 | 192 | 159 | 0.42 | 0.66 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 1.85 | 3.10 | 2.48 | 2.25 | -9.19 | -80.34% | 0.02 | 519 | 123 | 0.49 | 0.40 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.75 | 1.05 | 0.90 | 1.00 | -6.70 | -87.02% | 0.01 | 183 | 296 | 0.52 | 0.21 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 0.55 | 0.40 | 0.45 | -3.90 | -89.66% | 0.00 | 241 | 333 | 0.56 | 0.10 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.87 | -75.66% | 0.00 | 139 | 366 | 0.64 | 0.05 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 0.00 | 80 | 948 | 0.68 | 0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 364 | 0.83 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.22 | -88.00% | 0.01 | 20 | 325 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.00 | +0.96 | +2,400.00% | 0.00 | 2 | 451 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.04 | -0.67 | -94.37% | 0.00 | 2 | 413 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 166 | 5.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 176 | 4.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 959 | 3.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 424 | 3.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 1.25 | +0.50 | +66.67% | 0.01 | 3 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.92 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.83 | -0.02 | 0.00 | -0.07 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 0.55 | 0.40 | 0.30 | +0.05 | +20.00% | 0.00 | 1,097 | 151 | 0.64 | -0.07 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 0.75 | +0.60 | +400.00% | 0.01 | 168 | 101 | 0.51 | -0.16 | 0.03 | -0.19 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 1.75 | 2.00 | 1.88 | 1.90 | +1.62 | +578.58% | 0.02 | 174 | 218 | 0.50 | -0.34 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 4.00 | 5.10 | 4.55 | 4.40 | +3.92 | +816.67% | 0.04 | 184 | 630 | 0.53 | -0.60 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 7.10 | 9.00 | 8.05 | 7.90 | +7.03 | +808.05% | 0.07 | 50 | 311 | 0.48 | -0.79 | 0.03 | -0.18 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 11.90 | 13.50 | 12.70 | 11.40 | +8.90 | +356.00% | 0.10 | 27 | 213 | 0.79 | -0.90 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 16.40 | 18.40 | 17.40 | 15.42 | +9.92 | +180.37% | 0.13 | 5 | 117 | 0.94 | -0.95 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 20.60 | 23.20 | 21.90 | 21.50 | +12.66 | +143.22% | 0.16 | 4 | 128 | 1.04 | -0.98 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 25.60 | 29.10 | 27.35 | 13.37 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.46 | -0.99 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 31.30 | 33.50 | 32.40 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.43 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 35.70 | 39.10 | 37.40 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 40.70 | 43.70 | 42.20 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 45.60 | 48.60 | 47.10 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 50.50 | 53.60 | 52.05 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 55.60 | 59.10 | 57.35 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 60.50 | 63.60 | 62.05 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 65.50 | 69.20 | 67.35 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |