Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $134.32 as of 10/29/2025 9:21:38 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 | 73.00 | 76.70 | 74.85 | 72.07 | +2.21 | +3.17% | 1.25 | 3 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 68.00 | 72.00 | 70.00 | 68.40 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 63.10 | 67.00 | 65.05 | 48.35 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.65 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 58.20 | 62.10 | 60.15 | % | 0.80 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 80.00 | 53.40 | 57.20 | 55.30 | % | 0.69 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 85.00 | 48.60 | 52.50 | 50.55 | 32.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.42 | 0.97 | 0.00 | -0.06 | 10/6/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 43.90 | 47.80 | 45.85 | 36.60 | 0.00 | 0.00% | 0.51 | 0 | 41 | 1.43 | 0.95 | 0.00 | -0.08 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 39.30 | 43.20 | 41.25 | 36.00 | +11.88 | +49.26% | 0.43 | 1 | 4 | 1.39 | 0.92 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 34.90 | 38.70 | 36.80 | 37.20 | +2.83 | +8.24% | 0.37 | 13 | 17 | 1.26 | 0.89 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 30.60 | 34.50 | 32.55 | 30.60 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.08 | 0.86 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 110.00 | 26.40 | 30.50 | 28.45 | 30.00 | +2.83 | +10.42% | 0.26 | 2 | 44 | 1.06 | 0.82 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 24.00 | 25.70 | 24.85 | 25.00 | +3.68 | +17.27% | 0.22 | 25 | 119 | 1.07 | 0.77 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 19.70 | 22.00 | 20.85 | 21.20 | +2.83 | +15.41% | 0.17 | 42 | 149 | 1.00 | 0.71 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 16.80 | 20.10 | 18.45 | 18.32 | +3.09 | +20.29% | 0.15 | 25 | 154 | 1.04 | 0.66 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 14.60 | 15.50 | 15.05 | 15.50 | +3.31 | +27.16% | 0.12 | 126 | 853 | 0.98 | 0.60 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 135.00 | 12.50 | 13.50 | 13.00 | 13.15 | +3.05 | +30.20% | 0.10 | 113 | 216 | 1.00 | 0.54 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 140.00 | 9.50 | 12.20 | 10.85 | 10.70 | +2.07 | +23.99% | 0.08 | 162 | 377 | 0.96 | 0.47 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 145.00 | 7.90 | 10.10 | 9.00 | 9.01 | +2.00 | +28.54% | 0.06 | 97 | 232 | 0.99 | 0.42 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 150.00 | 6.70 | 7.60 | 7.15 | 7.20 | +1.60 | +28.58% | 0.05 | 258 | 418 | 0.96 | 0.36 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 5.40 | 6.10 | 5.75 | 5.82 | +1.12 | +23.83% | 0.04 | 44 | 141 | 0.95 | 0.31 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 160.00 | 4.30 | 5.30 | 4.80 | 5.00 | +1.50 | +42.86% | 0.03 | 210 | 565 | 0.96 | 0.27 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 2.60 | 4.30 | 3.45 | 4.00 | +1.00 | +33.34% | 0.02 | 48 | 68 | 0.92 | 0.23 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 170.00 | 2.40 | 3.50 | 2.95 | 2.80 | +0.40 | +16.67% | 0.02 | 69 | 113 | 0.92 | 0.19 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 175.00 | 1.45 | 2.80 | 2.13 | 2.55 | +0.45 | +21.43% | 0.01 | 69 | 83 | 0.94 | 0.16 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 180.00 | 0.70 | 2.35 | 1.53 | 1.96 | +0.29 | +17.37% | 0.01 | 53 | 52 | 0.88 | 0.14 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 1.00 | 1.95 | 1.48 | 1.60 | +0.55 | +52.39% | 0.01 | 181 | 509 | 0.93 | 0.11 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 4.00 | 2.00 | 1.28 | % | 0.01 | 43 | 0 | 1.04 | 0.10 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 195.00 | 0.00 | 3.90 | 1.95 | 0.80 | % | 0.01 | 22 | 0 | 1.21 | 0.08 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 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 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.49 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 4 | 40 | 1.43 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.45 | -47.37% | 0.01 | 2 | 29 | 1.06 | -0.02 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.05 | -7.70% | 0.01 | 3 | 73 | 1.06 | -0.03 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.05 | +5.27% | 0.01 | 33 | 179 | 1.09 | -0.05 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 1.05 | 1.50 | 1.28 | 1.28 | -0.16 | -11.12% | 0.01 | 38 | 195 | 1.03 | -0.08 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 1.70 | 2.00 | 1.85 | 1.92 | -0.13 | -6.35% | 0.02 | 110 | 312 | 1.02 | -0.11 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 2.50 | 2.85 | 2.68 | 2.50 | -0.35 | -12.29% | 0.03 | 88 | 196 | 1.01 | -0.14 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 110.00 | 3.40 | 4.50 | 3.95 | 3.88 | -0.12 | -3.00% | 0.04 | 151 | 187 | 1.03 | -0.18 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 4.00 | 5.30 | 4.65 | 4.87 | -0.53 | -9.82% | 0.04 | 94 | 850 | 0.95 | -0.23 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 5.90 | 7.40 | 6.65 | 6.70 | -0.40 | -5.64% | 0.06 | 82 | 137 | 0.98 | -0.29 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 7.80 | 9.30 | 8.55 | 8.98 | +0.28 | +3.22% | 0.07 | 90 | 68 | 0.97 | -0.34 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 8.30 | 11.60 | 9.95 | 10.50 | -1.35 | -11.40% | 0.08 | 96 | 45 | 0.90 | -0.40 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 135.00 | 11.60 | 14.20 | 12.90 | 12.60 | -1.30 | -9.36% | 0.10 | 15 | 8 | 0.92 | -0.46 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 140.00 | 13.80 | 17.10 | 15.45 | 16.79 | -0.61 | -3.51% | 0.11 | 7 | 51 | 0.90 | -0.53 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 145.00 | 16.90 | 20.20 | 18.55 | 19.77 | -0.13 | -0.66% | 0.13 | 4 | 55 | 0.88 | -0.58 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 150.00 | 20.30 | 23.50 | 21.90 | 21.50 | -3.20 | -12.96% | 0.15 | 11 | 1 | 0.87 | -0.64 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 24.10 | 27.40 | 25.75 | 25.00 | % | 0.17 | 4 | 0 | 0.88 | -0.69 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 160.00 | 28.10 | 32.00 | 30.05 | 29.30 | % | 0.19 | 2 | 0 | 0.90 | -0.73 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 165.00 | 32.10 | 36.10 | 34.10 | % | 0.21 | 0 | 0 | 0.89 | -0.77 | 0.01 | -0.22 | 10/29/2025 3:59:50 PM EST | |||
| 170.00 | 36.50 | 40.20 | 38.35 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.88 | -0.81 | 0.01 | -0.20 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 175.00 | 40.80 | 44.60 | 42.70 | % | 0.24 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.18 | 10/29/2025 3:59:50 PM EST | |||
| 180.00 | 45.20 | 49.10 | 47.15 | 45.50 | -4.20 | -8.46% | 0.26 | 20 | 20 | 0.79 | -0.86 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 49.70 | 53.80 | 51.75 | % | 0.28 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.14 | 10/29/2025 3:59:50 PM EST | |||
| 190.00 | 54.60 | 58.40 | 56.50 | % | 0.30 | 0 | 0 | 1.26 | -0.90 | 0.01 | -0.13 | 10/29/2025 3:59:50 PM EST | |||
| 195.00 | 59.30 | 63.20 | 61.25 | % | 0.31 | 0 | 0 | 1.29 | -0.92 | 0.00 | -0.11 | 10/29/2025 3:59:50 PM EST |