Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $127.26 as of 8/12/2025 1:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.30 | 67.70 | 65.50 | 52.50 | 0.00 | 0.00% | 1.01 | 0 | 2 | 5.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 58.30 | 62.70 | 60.50 | 61.40 | +10.30 | +20.16% | 0.86 | 1 | 11 | 5.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 53.30 | 57.70 | 55.50 | % | 0.74 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 80.00 | 48.30 | 52.70 | 50.50 | 37.90 | 0.00 | 0.00% | 0.63 | 0 | 236 | 4.53 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 43.30 | 47.70 | 45.50 | 45.57 | +11.76 | +34.79% | 0.54 | 12 | 13 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 39.70 | 42.00 | 40.85 | 41.85 | +14.25 | +51.63% | 0.45 | 1 | 37 | 3.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 34.60 | 37.00 | 35.80 | 32.18 | 0.00 | 0.00% | 0.38 | 0 | 45 | 2.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 100.00 | 29.30 | 32.50 | 30.90 | 31.55 | +0.55 | +1.78% | 0.31 | 11 | 50 | 2.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 105.00 | 25.10 | 26.30 | 25.70 | 25.00 | +2.45 | +10.87% | 0.24 | 1 | 192 | 1.77 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 110.00 | 20.10 | 21.10 | 20.60 | 20.89 | +2.89 | +16.06% | 0.19 | 6 | 390 | 1.47 | 0.98 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 115.00 | 15.20 | 16.10 | 15.65 | 16.34 | +2.25 | +15.97% | 0.14 | 3 | 247 | 1.17 | 0.96 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 120.00 | 10.50 | 11.30 | 10.90 | 11.00 | +2.65 | +31.74% | 0.09 | 3 | 409 | 0.94 | 0.90 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 125.00 | 6.10 | 6.70 | 6.40 | 6.30 | +0.75 | +13.52% | 0.05 | 17 | 502 | 0.52 | 0.79 | 0.04 | -0.36 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 130.00 | 2.20 | 3.30 | 2.75 | 3.10 | +0.10 | +3.34% | 0.02 | 88 | 643 | 0.57 | 0.55 | 0.07 | -0.40 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.30 | -20.69% | 0.01 | 152 | 573 | 0.53 | 0.27 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.28 | -40.00% | 0.00 | 90 | 1,027 | 0.62 | 0.13 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 9 | 525 | 0.68 | 0.05 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.11 | -52.39% | 0.00 | 12 | 858 | 0.85 | 0.02 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.17 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 369 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 194 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:58 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 189 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 100 | 267 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 26 | 741 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 474 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.23 | +0.13 | +130.00% | 0.00 | 4 | 311 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.28 | +0.15 | +115.39% | 0.00 | 3 | 677 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 1.40 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.10 | -35.72% | 0.00 | 18 | 545 | 1.09 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 115.00 | 0.20 | 0.40 | 0.30 | 0.24 | -0.30 | -55.56% | 0.00 | 24 | 200 | 0.91 | -0.04 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 120.00 | 0.30 | 0.50 | 0.40 | 0.26 | -0.89 | -77.40% | 0.00 | 1 | 511 | 0.72 | -0.10 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 125.00 | 0.75 | 1.15 | 0.95 | 0.80 | -1.78 | -69.00% | 0.01 | 3 | 148 | 0.62 | -0.21 | 0.04 | -0.36 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 130.00 | 2.40 | 2.85 | 2.63 | 2.60 | -2.70 | -50.95% | 0.02 | 176 | 97 | 0.59 | -0.45 | 0.07 | -0.40 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 5.40 | 5.90 | 5.65 | 6.00 | -1.08 | -15.26% | 0.04 | 3 | 16 | 0.65 | -0.73 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 9.30 | 11.10 | 10.20 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.95 | -0.87 | 0.03 | -0.24 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 13.60 | 15.80 | 14.70 | 33.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.07 | -0.95 | 0.01 | -0.13 | 7/17/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 18.00 | 20.80 | 19.40 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.29 | -0.98 | 0.00 | -0.04 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 22.80 | 25.80 | 24.30 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 8/12/2025 12:58:58 PM EST | |||
| 160.00 | 28.20 | 30.70 | 29.45 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 165.00 | 32.50 | 36.20 | 34.35 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 170.00 | 37.70 | 41.50 | 39.60 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 175.00 | 42.40 | 46.80 | 44.60 | % | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 180.00 | 47.40 | 51.80 | 49.60 | % | 0.28 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 185.00 | 52.40 | 56.80 | 54.60 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 190.00 | 57.40 | 61.80 | 59.60 | % | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 195.00 | 62.40 | 66.80 | 64.60 | 66.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:58 PM EST |