Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $105.24 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.60 | 48.50 | 47.05 | % | 0.78 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 40.60 | 42.70 | 41.65 | % | 0.64 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 36.10 | 38.50 | 37.30 | % | 0.53 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 31.60 | 34.00 | 32.80 | 32.93 | -1.27 | -3.72% | 0.44 | 1 | 1 | 0.66 | 0.91 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 27.50 | 29.00 | 28.25 | % | 0.35 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 23.30 | 25.20 | 24.25 | 26.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | 0.82 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 20.10 | 21.70 | 20.90 | % | 0.23 | 0 | 0 | 0.77 | 0.77 | 0.01 | -0.10 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 17.00 | 18.30 | 17.65 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.01 | -0.11 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 14.30 | 15.40 | 14.85 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.74 | 0.64 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 12.20 | 12.70 | 12.45 | 12.54 | -2.36 | -15.84% | 0.12 | 39 | 18 | 0.74 | 0.58 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 10.20 | 10.60 | 10.40 | 10.40 | 0.00 | 0.00% | 0.09 | 6 | 41 | 0.75 | 0.51 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 8.20 | 8.70 | 8.45 | 8.48 | -1.69 | -16.62% | 0.07 | 11 | 76 | 0.74 | 0.45 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 6.70 | 7.10 | 6.90 | 7.00 | +0.10 | +1.45% | 0.06 | 16 | 20 | 0.74 | 0.39 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 5.40 | 5.80 | 5.60 | 5.45 | -1.95 | -26.36% | 0.04 | 17 | 75 | 0.74 | 0.33 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.74 | 0.28 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 3.50 | 3.80 | 3.65 | 3.56 | -0.04 | -1.12% | 0.03 | 20 | 52 | 0.74 | 0.24 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 2.80 | 3.20 | 3.00 | 2.91 | -0.02 | -0.69% | 0.02 | 20 | 100 | 0.75 | 0.20 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 2.30 | 2.55 | 2.43 | 2.48 | +0.08 | +3.34% | 0.02 | 3 | 12 | 0.75 | 0.17 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 1.80 | 2.10 | 1.95 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | 0.14 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 0.95 | 1.80 | 1.38 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.12 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.10 | 0.01 | -0.05 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 0.90 | 1.25 | 1.08 | 1.15 | % | 0.01 | 1 | 0 | 0.77 | 0.08 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 170.00 | 0.65 | 1.25 | 0.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.07 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | % | 0.01 | 14 | 0 | 1.03 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 65.00 | 0.45 | 3.10 | 1.78 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.04 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 1.25 | 1.60 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.78 | -0.09 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 2.05 | 2.50 | 2.28 | 2.27 | -0.63 | -21.73% | 0.03 | 5 | 12 | 0.77 | -0.13 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 3.10 | 3.50 | 3.30 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.76 | -0.18 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 4.50 | 4.90 | 4.70 | 4.58 | -0.17 | -3.58% | 0.05 | 5 | 42 | 0.76 | -0.23 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 6.30 | 6.70 | 6.50 | 6.40 | +1.05 | +19.63% | 0.07 | 2 | 11 | 0.75 | -0.29 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 8.40 | 8.80 | 8.60 | 8.71 | +0.14 | +1.64% | 0.09 | 30 | 23 | 0.75 | -0.36 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 10.90 | 11.40 | 11.15 | 11.20 | -0.15 | -1.33% | 0.11 | 6 | 27 | 0.75 | -0.42 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 13.70 | 14.30 | 14.00 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | -0.49 | 0.01 | -0.12 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 16.90 | 17.80 | 17.35 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.76 | -0.55 | 0.01 | -0.12 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 20.20 | 21.10 | 20.65 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.74 | -0.61 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 24.10 | 24.80 | 24.45 | 23.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.74 | -0.67 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 27.40 | 28.70 | 28.05 | % | 0.22 | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.10 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 31.90 | 33.00 | 32.45 | % | 0.24 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.09 | 7/29/2025 1:58:57 PM EST | |||
| 140.00 | 36.50 | 38.50 | 37.50 | % | 0.27 | 0 | 0 | 0.80 | -0.80 | 0.01 | -0.08 | 7/29/2025 1:58:57 PM EST | |||
| 145.00 | 40.50 | 43.10 | 41.80 | 40.37 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.83 | 0.01 | -0.07 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 45.10 | 46.80 | 45.95 | % | 0.31 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 155.00 | 49.50 | 52.00 | 50.75 | 51.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.06 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 54.70 | 56.30 | 55.50 | % | 0.35 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 165.00 | 58.70 | 61.80 | 60.25 | % | 0.37 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 170.00 | 63.70 | 66.90 | 65.30 | % | 0.38 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST |