Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $129.35 as of 12/23/2025 2:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 71.40 | 75.70 | 73.55 | 93.20 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 66.40 | 70.60 | 68.50 | 63.90 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 61.50 | 65.70 | 63.60 | 74.00 | 0.00 | 0.00% | 0.98 | 0 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 56.50 | 60.60 | 58.55 | 50.26 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 51.50 | 55.80 | 53.65 | 47.74 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 46.60 | 50.90 | 48.75 | 44.10 | 0.00 | 0.00% | 0.61 | 0 | 49 | 1.52 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 41.70 | 45.70 | 43.70 | 46.80 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.38 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 36.80 | 40.70 | 38.75 | 44.10 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.25 | 0.98 | 0.00 | -0.03 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 32.00 | 36.00 | 34.00 | 27.30 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.10 | 0.96 | 0.00 | -0.05 | 11/7/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 28.10 | 31.00 | 29.55 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 131 | 0.97 | 0.94 | 0.01 | -0.07 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 23.30 | 26.40 | 24.85 | 22.94 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.94 | 0.90 | 0.01 | -0.09 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 110.00 | 19.30 | 21.90 | 20.60 | 24.38 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.63 | 0.85 | 0.01 | -0.11 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 115.00 | 14.90 | 18.10 | 16.50 | 16.64 | -0.86 | -4.92% | 0.14 | 1 | 74 | 0.66 | 0.79 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 11.50 | 14.50 | 13.00 | 12.39 | -0.21 | -1.67% | 0.11 | 4 | 810 | 0.64 | 0.71 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 125.00 | 8.70 | 10.20 | 9.45 | 9.27 | +0.26 | +2.89% | 0.08 | 5 | 84 | 0.55 | 0.61 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 130.00 | 6.20 | 7.50 | 6.85 | 6.30 | -2.72 | -30.16% | 0.05 | 13 | 264 | 0.52 | 0.50 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 135.00 | 4.30 | 5.30 | 4.80 | 4.59 | -1.93 | -29.61% | 0.04 | 22 | 346 | 0.55 | 0.39 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 140.00 | 2.90 | 4.40 | 3.65 | 3.68 | +0.68 | +22.67% | 0.03 | 6 | 689 | 0.59 | 0.30 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 145.00 | 1.95 | 2.75 | 2.35 | 2.23 | -0.30 | -11.86% | 0.02 | 10 | 675 | 0.57 | 0.22 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 150.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.75 | -33.34% | 0.01 | 14 | 425 | 0.56 | 0.16 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 155.00 | 0.55 | 1.80 | 1.18 | 1.05 | -0.05 | -4.55% | 0.01 | 6 | 177 | 0.58 | 0.12 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 160.00 | 0.20 | 0.80 | 0.50 | 0.80 | +0.04 | +5.27% | 0.00 | 24 | 336 | 0.58 | 0.08 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 165.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.27 | -40.30% | 0.00 | 1 | 52 | 0.59 | 0.06 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.84 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.90 | 0.02 | 0.00 | -0.02 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.96 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.25 | -0.01 | 0.00 | -0.02 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.11 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | -0.04 | 0.00 | -0.05 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 0.60 | 0.75 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.70 | -0.06 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 0.80 | 1.60 | 1.20 | 1.00 | -0.02 | -1.97% | 0.01 | 4 | 124 | 0.68 | -0.10 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 110.00 | 1.30 | 2.00 | 1.65 | 1.30 | -0.40 | -23.53% | 0.01 | 5 | 211 | 0.63 | -0.15 | 0.01 | -0.11 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 115.00 | 2.20 | 2.80 | 2.50 | 2.60 | +0.10 | +4.00% | 0.02 | 8 | 198 | 0.60 | -0.21 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 3.40 | 4.90 | 4.15 | 4.00 | +0.23 | +6.11% | 0.03 | 19 | 302 | 0.58 | -0.29 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 125.00 | 5.10 | 6.30 | 5.70 | 5.60 | +0.11 | +2.01% | 0.05 | 13 | 102 | 0.59 | -0.39 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 130.00 | 7.00 | 8.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.54 | -0.50 | 0.02 | -0.16 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 135.00 | 10.10 | 11.70 | 10.90 | 10.13 | +1.13 | +12.56% | 0.08 | 1 | 88 | 0.53 | -0.61 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 140.00 | 13.60 | 15.60 | 14.60 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.51 | -0.70 | 0.02 | -0.13 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 145.00 | 17.50 | 19.80 | 18.65 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.65 | -0.78 | 0.02 | -0.11 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 150.00 | 21.20 | 24.00 | 22.60 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.71 | -0.84 | 0.01 | -0.10 | 12/10/2025 | 12/23/2025 1:58:57 PM EST |
| 155.00 | 26.00 | 28.70 | 27.35 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.76 | -0.88 | 0.01 | -0.08 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 160.00 | 30.40 | 33.00 | 31.70 | 38.20 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.75 | -0.92 | 0.01 | -0.06 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 165.00 | 35.20 | 38.50 | 36.85 | 44.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | -0.94 | 0.01 | -0.05 | 11/4/2025 | 12/23/2025 1:58:57 PM EST |
| 170.00 | 40.10 | 43.40 | 41.75 | 56.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 9/15/2025 | 12/23/2025 1:58:57 PM EST |
| 175.00 | 44.80 | 48.80 | 46.80 | 56.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.02 | 11/12/2025 | 12/23/2025 1:58:57 PM EST |
| 180.00 | 49.80 | 53.80 | 51.80 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 185.00 | 54.60 | 58.80 | 56.70 | % | 0.31 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 190.00 | 59.60 | 63.80 | 61.70 | % | 0.32 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 195.00 | 64.60 | 68.80 | 66.70 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 200.00 | 69.60 | 73.80 | 71.70 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 210.00 | 79.60 | 83.80 | 81.70 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |