Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $106.79 as of 7/25/2025 1:19:21 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 | 41.80 | 44.30 | 43.05 | % | 0.66 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.06 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 37.50 | 39.70 | 38.60 | 37.68 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.61 | 0.95 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 33.30 | 35.00 | 34.15 | % | 0.46 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.12 | 7/25/2025 11:59:03 AM EST | |||
| 80.00 | 29.10 | 30.70 | 29.90 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.09 | 0.89 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 24.80 | 26.30 | 25.55 | 19.55 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.13 | 0.84 | 0.01 | -0.18 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 20.70 | 22.50 | 21.60 | 23.60 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.07 | 0.79 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 18.20 | 19.10 | 18.65 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.14 | 0.73 | 0.01 | -0.23 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 15.20 | 15.90 | 15.55 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 146 | 1.08 | 0.66 | 0.01 | -0.25 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 12.50 | 13.00 | 12.75 | 12.50 | +0.40 | +3.31% | 0.12 | 10 | 129 | 1.07 | 0.59 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 10.20 | 10.70 | 10.45 | 10.30 | +0.47 | +4.79% | 0.09 | 2 | 222 | 1.07 | 0.52 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 115.00 | 8.20 | 8.70 | 8.45 | 8.00 | -0.17 | -2.09% | 0.07 | 9 | 258 | 1.07 | 0.45 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 6.70 | 7.00 | 6.85 | 6.70 | -0.50 | -6.95% | 0.06 | 29 | 308 | 1.07 | 0.39 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 5.30 | 5.90 | 5.60 | 5.30 | +0.10 | +1.93% | 0.04 | 4 | 258 | 1.07 | 0.33 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 130.00 | 4.20 | 4.50 | 4.35 | 4.20 | +0.10 | +2.44% | 0.03 | 11 | 333 | 1.07 | 0.28 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 135.00 | 3.30 | 3.60 | 3.45 | 3.33 | -0.82 | -19.76% | 0.03 | 5 | 154 | 1.07 | 0.24 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 140.00 | 2.60 | 2.90 | 2.75 | 2.71 | +0.21 | +8.40% | 0.02 | 52 | 237 | 1.09 | 0.20 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 145.00 | 2.05 | 2.35 | 2.20 | 2.15 | +0.05 | +2.39% | 0.02 | 42 | 363 | 1.11 | 0.16 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 150.00 | 1.60 | 1.90 | 1.75 | 1.70 | +0.10 | +6.25% | 0.01 | 7 | 525 | 1.10 | 0.13 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 155.00 | 1.25 | 1.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.10 | 0.11 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 160.00 | 1.00 | 1.30 | 1.15 | 1.08 | -0.15 | -12.20% | 0.01 | 20 | 373 | 1.13 | 0.09 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 165.00 | 0.80 | 1.05 | 0.93 | 0.84 | -0.19 | -18.45% | 0.01 | 80 | 83 | 1.10 | 0.07 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 170.00 | 0.60 | 0.75 | 0.68 | 0.62 | -0.05 | -7.47% | 0.00 | 50 | 150 | 1.12 | 0.06 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.05 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 180.00 | 0.35 | 0.80 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.18 | 0.04 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 185.00 | 0.25 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 0.00 | 1 | 19 | 1.13 | 0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.02 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.03 | +12.00% | 0.00 | 4 | 80 | 1.26 | 0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM 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 | % | 0.01 | 0 | 0 | 1.63 | -0.03 | 0.00 | -0.06 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 0.65 | 0.95 | 0.80 | 0.70 | +0.06 | +9.38% | 0.01 | 19 | 111 | 1.22 | -0.05 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 1.10 | 1.30 | 1.20 | 1.14 | -0.21 | -15.56% | 0.02 | 11 | 288 | 1.18 | -0.08 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 80.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.25 | -12.20% | 0.02 | 15 | 212 | 1.17 | -0.11 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 2.95 | +0.10 | +3.51% | 0.03 | 4 | 201 | 1.14 | -0.16 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 3.80 | 4.00 | 3.90 | 4.00 | -0.18 | -4.31% | 0.04 | 1 | 543 | 1.12 | -0.21 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 5.50 | -0.30 | -5.18% | 0.06 | 3 | 367 | 1.11 | -0.27 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 7.00 | 7.40 | 7.20 | 7.43 | -0.42 | -5.35% | 0.07 | 9 | 987 | 1.10 | -0.34 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 9.30 | 9.70 | 9.50 | 9.85 | -0.55 | -5.29% | 0.09 | 8 | 753 | 1.10 | -0.41 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 12.00 | 12.40 | 12.20 | 12.50 | +0.40 | +3.31% | 0.11 | 4 | 278 | 1.10 | -0.48 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 115.00 | 14.90 | 15.50 | 15.20 | 15.37 | +0.07 | +0.46% | 0.13 | 2 | 158 | 1.09 | -0.55 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 18.20 | 19.00 | 18.60 | 18.80 | +0.20 | +1.08% | 0.15 | 5 | 143 | 1.11 | -0.61 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 22.10 | 22.50 | 22.30 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 115 | 1.07 | -0.67 | 0.01 | -0.24 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 130.00 | 25.90 | 26.90 | 26.40 | 25.65 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.08 | -0.72 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 135.00 | 29.80 | 31.00 | 30.40 | 32.33 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.16 | -0.76 | 0.01 | -0.21 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 140.00 | 33.40 | 36.70 | 35.05 | 32.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.11 | -0.80 | 0.01 | -0.19 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 145.00 | 38.40 | 39.90 | 39.15 | 33.40 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.13 | -0.84 | 0.01 | -0.17 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 150.00 | 41.70 | 44.00 | 42.85 | 37.70 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.08 | -0.87 | 0.01 | -0.15 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 155.00 | 47.40 | 49.00 | 48.20 | % | 0.31 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.13 | 7/25/2025 11:59:03 AM EST | |||
| 160.00 | 51.50 | 54.20 | 52.85 | % | 0.33 | 0 | 0 | 1.45 | -0.91 | 0.01 | -0.11 | 7/25/2025 11:59:03 AM EST | |||
| 165.00 | 56.70 | 59.20 | 57.95 | % | 0.35 | 0 | 0 | 1.40 | -0.93 | 0.00 | -0.10 | 7/25/2025 11:59:03 AM EST | |||
| 170.00 | 61.70 | 64.40 | 63.05 | % | 0.37 | 0 | 0 | 1.45 | -0.94 | 0.00 | -0.08 | 7/25/2025 11:59:03 AM EST | |||
| 175.00 | 66.80 | 68.90 | 67.85 | % | 0.39 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 180.00 | 71.00 | 73.90 | 72.45 | % | 0.40 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.06 | 7/25/2025 11:59:03 AM EST | |||
| 185.00 | 76.50 | 78.80 | 77.65 | % | 0.42 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 190.00 | 81.10 | 83.90 | 82.50 | % | 0.43 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 195.00 | 86.40 | 88.20 | 87.30 | 66.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |