Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $114.56 as of 9/12/2025 9:30:42 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 | 52.80 | 56.50 | 54.65 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 47.90 | 51.50 | 49.70 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 42.90 | 46.50 | 44.70 | 61.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 38.00 | 41.50 | 39.75 | 32.93 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 32.90 | 36.40 | 34.65 | 37.58 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 27.80 | 31.50 | 29.65 | 25.00 | 0.00 | 0.00% | 0.35 | 0 | 18 | 2.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 23.10 | 26.50 | 24.80 | 19.22 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 17.90 | 21.70 | 19.80 | 8.67 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.50 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 13.40 | 16.70 | 15.05 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.27 | 0.96 | 0.01 | -0.14 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 9.50 | 11.20 | 10.35 | 9.57 | -3.49 | -26.73% | 0.10 | 1 | 114 | 0.90 | 0.88 | 0.02 | -0.21 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 5.60 | 7.20 | 6.40 | 6.00 | -2.50 | -29.42% | 0.06 | 8 | 248 | 0.53 | 0.73 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 3.00 | 3.40 | 3.20 | 3.20 | -2.00 | -38.47% | 0.03 | 68 | 452 | 0.50 | 0.51 | 0.05 | -0.30 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 1.30 | 1.60 | 1.45 | 1.30 | -1.30 | -50.00% | 0.01 | 93 | 190 | 0.52 | 0.30 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.60 | -0.95 | -61.29% | 0.01 | 10 | 205 | 0.57 | 0.15 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 0.15 | 1.65 | 0.90 | 0.30 | -0.40 | -57.15% | 0.01 | 12 | 264 | 0.69 | 0.06 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 1.05 | 0.58 | 0.15 | -0.25 | -62.50% | 0.00 | 19 | 439 | 0.80 | 0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.16 | -64.00% | 0.00 | 17 | 358 | 0.72 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 342 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 922 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:52 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 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.17 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 0.20 | 0.65 | 0.43 | 0.30 | +0.05 | +20.00% | 0.00 | 46 | 318 | 0.72 | -0.04 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.06 | +11.12% | 0.01 | 16 | 203 | 0.59 | -0.12 | 0.02 | -0.21 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 1.05 | 1.90 | 1.48 | 1.51 | +0.38 | +33.63% | 0.01 | 226 | 515 | 0.49 | -0.27 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 3.30 | 3.90 | 3.60 | 4.00 | +1.00 | +33.34% | 0.03 | 11 | 280 | 0.57 | -0.49 | 0.05 | -0.30 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 5.90 | 7.30 | 6.60 | 7.80 | +2.34 | +42.86% | 0.06 | 5 | 316 | 0.64 | -0.70 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 10.40 | 12.50 | 11.45 | 10.00 | +0.66 | +7.07% | 0.09 | 2 | 65 | 1.00 | -0.85 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 14.60 | 17.50 | 16.05 | 12.14 | 0.00 | 0.00% | 0.12 | 0 | 109 | 1.13 | -0.94 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 18.80 | 22.40 | 20.60 | 32.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | -0.98 | 0.01 | -0.03 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 23.70 | 27.30 | 25.50 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 28.80 | 32.30 | 30.55 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 33.80 | 37.20 | 35.50 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 155.00 | 38.70 | 42.20 | 40.45 | 25.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:52 PM EST |
| 160.00 | 43.80 | 47.20 | 45.50 | 52.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 165.00 | 48.80 | 52.20 | 50.50 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 170.00 | 53.70 | 57.20 | 55.45 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 175.00 | 58.70 | 62.20 | 60.45 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 180.00 | 63.70 | 67.20 | 65.45 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 185.00 | 68.70 | 72.10 | 70.40 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |