Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $67.83 as of 5/29/2026 3:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 28.80 | 27.15 | 23.34 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:38 PM EST |
| 45.00 | 20.80 | 24.30 | 22.55 | 24.10 | 0.00 | 0.00% | 0.50 | 0 | 244 | 1.86 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 50.00 | 16.50 | 19.10 | 17.80 | 18.00 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.34 | 0.97 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 55.00 | 12.00 | 13.90 | 12.95 | 12.60 | -1.82 | -12.63% | 0.24 | 1 | 22 | 0.97 | 0.91 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 60.00 | 7.50 | 10.10 | 8.80 | 10.01 | 0.00 | 0.00% | 0.15 | 0 | 184 | 0.93 | 0.80 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 65.00 | 5.00 | 6.50 | 5.75 | 5.80 | -0.21 | -3.50% | 0.09 | 2 | 127 | 0.71 | 0.63 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 70.00 | 2.80 | 3.50 | 3.15 | 2.99 | -0.61 | -16.95% | 0.04 | 1,024 | 2,028 | 0.67 | 0.45 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 75.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.50 | -25.00% | 0.02 | 18 | 436 | 0.68 | 0.28 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 80.00 | 0.60 | 0.85 | 0.73 | 0.83 | -0.07 | -7.78% | 0.01 | 25 | 526 | 0.66 | 0.16 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.24 | -34.79% | 0.01 | 11 | 668 | 0.69 | 0.08 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 99 | 0.73 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.85 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:38 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:38 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:38 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:38 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:38 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 130.00 | 0.00 | 2.70 | 1.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:38 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:38 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:38 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:38 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:38 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:38 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.25 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 2:58:38 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.45 | -0.03 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.51 | +0.06 | +13.34% | 0.01 | 2,000 | 3,571 | 0.70 | -0.09 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 60.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.15 | +12.50% | 0.02 | 1,171 | 2,343 | 0.68 | -0.20 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 65.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.35 | +12.73% | 0.05 | 63 | 2,024 | 0.69 | -0.37 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 70.00 | 5.50 | 6.10 | 5.80 | 5.25 | -0.23 | -4.20% | 0.08 | 3 | 427 | 0.70 | -0.55 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 75.00 | 8.10 | 10.10 | 9.10 | 9.46 | +1.47 | +18.40% | 0.12 | 20 | 149 | 0.65 | -0.72 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 80.00 | 13.10 | 14.00 | 13.55 | 14.00 | +2.05 | +17.16% | 0.17 | 31 | 108 | 0.57 | -0.84 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 85.00 | 16.50 | 19.30 | 17.90 | 16.57 | 0.00 | 0.00% | 0.21 | 0 | 49 | 1.08 | -0.92 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 90.00 | 21.30 | 24.00 | 22.65 | 21.17 | 0.00 | 0.00% | 0.25 | 0 | 138 | 1.16 | -0.96 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 95.00 | 25.80 | 30.10 | 27.95 | 27.94 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.49 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:38 PM EST |
| 100.00 | 30.80 | 35.10 | 32.95 | 39.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 2:58:38 PM EST |
| 105.00 | 35.80 | 40.10 | 37.95 | 33.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:38 PM EST |
| 110.00 | 40.80 | 45.10 | 42.95 | 39.46 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:38 PM EST |
| 115.00 | 45.80 | 50.10 | 47.95 | 40.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:38 PM EST |
| 120.00 | 50.80 | 55.10 | 52.95 | 52.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:38 PM EST |
| 125.00 | 55.80 | 60.10 | 57.95 | 28.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:38 PM EST |
| 130.00 | 60.80 | 65.10 | 62.95 | % | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 135.00 | 65.80 | 70.10 | 67.95 | 29.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:58:38 PM EST |
| 140.00 | 70.80 | 75.10 | 72.95 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 145.00 | 75.80 | 80.10 | 77.95 | % | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 150.00 | 80.80 | 85.10 | 82.95 | % | 0.55 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 155.00 | 85.80 | 90.10 | 87.95 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 160.00 | 90.80 | 95.10 | 92.95 | % | 0.58 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 165.00 | 95.80 | 100.10 | 97.95 | % | 0.59 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 170.00 | 100.80 | 105.10 | 102.95 | % | 0.61 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST |