Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $132.88 as of 2/20/2026 10:28:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.10 | 56.60 | 54.85 | % | 0.69 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 48.60 | 52.10 | 50.35 | 46.58 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.42 | 0.97 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 43.80 | 47.30 | 45.55 | 41.99 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.31 | 0.94 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 39.20 | 42.50 | 40.85 | 37.20 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.20 | 0.92 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 35.00 | 38.20 | 36.60 | 38.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.97 | 0.89 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 31.20 | 34.00 | 32.60 | % | 0.31 | 0 | 0 | 1.01 | 0.86 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 110.00 | 27.10 | 29.80 | 28.45 | 25.88 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.97 | 0.82 | 0.01 | -0.15 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 23.40 | 26.20 | 24.80 | 24.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.96 | 0.77 | 0.01 | -0.18 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 19.50 | 22.70 | 21.10 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.92 | 0.72 | 0.01 | -0.20 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 16.60 | 19.80 | 18.20 | 18.00 | -1.20 | -6.25% | 0.15 | 1 | 38 | 0.92 | 0.66 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 13.50 | 16.80 | 15.15 | 14.00 | -0.50 | -3.45% | 0.12 | 1 | 66 | 0.90 | 0.60 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 11.00 | 13.80 | 12.40 | 13.00 | +1.87 | +16.81% | 0.09 | 31 | 37 | 0.87 | 0.53 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 9.20 | 11.40 | 10.30 | 10.27 | +1.24 | +13.74% | 0.07 | 29 | 180 | 0.86 | 0.47 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 7.50 | 10.00 | 8.75 | 7.97 | +0.12 | +1.53% | 0.06 | 14 | 86 | 0.88 | 0.41 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 5.90 | 8.20 | 7.05 | 7.20 | +0.92 | +14.65% | 0.05 | 208 | 287 | 0.87 | 0.35 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 4.80 | 6.20 | 5.50 | 5.40 | +0.23 | +4.45% | 0.04 | 277 | 52 | 0.85 | 0.30 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 3.80 | 4.90 | 4.35 | 4.40 | +0.15 | +3.53% | 0.03 | 60 | 135 | 0.84 | 0.24 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 2.10 | 4.20 | 3.15 | 3.50 | -0.70 | -16.67% | 0.02 | 6 | 31 | 0.80 | 0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 2.05 | 3.20 | 2.63 | 2.75 | -0.60 | -17.91% | 0.02 | 2 | 62 | 0.82 | 0.16 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 0.80 | 2.50 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.76 | 0.13 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 0.95 | 2.65 | 1.80 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | 0.10 | 0.01 | -0.09 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 185.00 | 0.80 | 2.00 | 1.40 | 1.40 | -0.32 | -18.61% | 0.01 | 11 | 88 | 0.79 | 0.08 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 190.00 | 0.60 | 1.40 | 1.00 | 1.01 | -0.79 | -43.89% | 0.01 | 2 | 58 | 0.82 | 0.07 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.05 | 0.00 | -0.06 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 0.10 | 1.60 | 0.85 | 0.49 | +0.39 | +390.00% | 0.00 | 1 | 34 | 0.82 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.63 | -0.02 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | -0.03 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.35 | 2.25 | 1.30 | 0.75 | -0.45 | -37.50% | 0.01 | 5 | 5 | 1.02 | -0.06 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.55 | 2.05 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | -0.08 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 1.60 | 2.90 | 2.25 | 1.75 | -0.65 | -27.09% | 0.02 | 4 | 168 | 0.98 | -0.11 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 1.85 | 3.40 | 2.63 | 2.50 | -0.70 | -21.88% | 0.03 | 10 | 408 | 0.91 | -0.14 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 2.70 | 4.90 | 3.80 | 4.10 | -0.21 | -4.88% | 0.03 | 5 | 57 | 0.91 | -0.18 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 3.80 | 5.20 | 4.50 | 5.00 | -1.00 | -16.67% | 0.04 | 3 | 117 | 0.85 | -0.23 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 6.00 | 6.80 | 6.40 | 6.28 | -1.10 | -14.91% | 0.05 | 142 | 502 | 0.87 | -0.28 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 7.20 | 9.50 | 8.35 | 8.60 | -0.40 | -4.45% | 0.07 | 275 | 128 | 0.87 | -0.34 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 9.30 | 11.10 | 10.20 | 9.90 | -2.28 | -18.72% | 0.08 | 33 | 30 | 0.84 | -0.40 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 11.80 | 14.70 | 13.25 | 12.50 | -1.50 | -10.72% | 0.10 | 29 | 36 | 0.87 | -0.47 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 14.70 | 17.10 | 15.90 | 16.90 | -0.39 | -2.26% | 0.11 | 12 | 18 | 0.85 | -0.53 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 18.00 | 19.80 | 18.90 | 18.76 | -2.54 | -11.93% | 0.13 | 1 | 73 | 0.83 | -0.59 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 20.90 | 22.90 | 21.90 | 22.89 | +0.89 | +4.05% | 0.15 | 1 | 12 | 0.79 | -0.65 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 24.40 | 26.90 | 25.65 | 27.40 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.79 | -0.70 | 0.01 | -0.19 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 28.00 | 30.90 | 29.45 | 31.20 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.77 | -0.76 | 0.01 | -0.17 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 32.30 | 34.80 | 33.55 | % | 0.20 | 0 | 0 | 0.76 | -0.80 | 0.01 | -0.15 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 36.20 | 39.50 | 37.85 | % | 0.22 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 40.70 | 43.90 | 42.30 | 35.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | -0.87 | 0.01 | -0.11 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 45.70 | 48.40 | 47.05 | % | 0.26 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 49.80 | 53.30 | 51.55 | % | 0.28 | 0 | 0 | 1.05 | -0.92 | 0.01 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 190.00 | 54.70 | 58.30 | 56.50 | % | 0.30 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 195.00 | 59.70 | 62.80 | 61.25 | % | 0.31 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 200.00 | 64.30 | 67.50 | 65.90 | % | 0.33 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 210.00 | 74.00 | 77.60 | 75.80 | % | 0.36 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST |