Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $19.05 as of 11/5/2026 7:57:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.60 | 17.90 | 16.25 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 4.00 | 13.60 | 16.30 | 14.95 | % | 3.74 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 5.00 | 12.10 | 15.40 | 13.75 | % | 2.75 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 6.00 | 11.60 | 14.40 | 13.00 | % | 2.17 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 7.00 | 10.20 | 13.40 | 11.80 | % | 1.69 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 8.00 | 9.90 | 12.50 | 11.20 | % | 1.40 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 9.00 | 8.70 | 12.10 | 10.40 | % | 1.16 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 10.00 | 7.30 | 10.50 | 8.90 | % | 0.89 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 11.00 | 7.00 | 10.30 | 8.65 | 6.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 11/4/2026 3:59:52 PM EST |
| 12.00 | 5.80 | 8.60 | 7.20 | 3.90 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.75 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 11/4/2026 3:59:52 PM EST |
| 13.00 | 4.80 | 7.70 | 6.25 | 4.19 | 0.00 | 0.00% | 0.48 | 0 | 7 | 3.42 | 0.97 | 0.04 | 0.00 | 10/6/2026 | 11/4/2026 3:59:52 PM EST |
| 14.00 | 4.00 | 6.90 | 5.45 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.20 | 0.91 | 0.05 | -0.01 | 10/27/2026 | 11/4/2026 3:59:52 PM EST |
| 15.00 | 3.20 | 5.40 | 4.30 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.41 | 0.81 | 0.05 | -0.03 | 9/28/2026 | 11/4/2026 3:59:52 PM EST |
| 16.00 | 2.30 | 4.40 | 3.35 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 331 | 2.07 | 0.76 | 0.07 | -0.03 | 10/27/2026 | 11/4/2026 3:59:52 PM EST |
| 17.00 | 1.65 | 3.90 | 2.78 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 62 | 2.09 | 0.68 | 0.08 | -0.04 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 18.00 | 1.50 | 2.70 | 2.10 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 198 | 1.19 | 0.60 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 19.00 | 1.60 | 2.00 | 1.80 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 914 | 1.30 | 0.51 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 20.00 | 0.35 | 2.00 | 1.18 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 315 | 1.12 | 0.43 | 0.08 | -0.05 | 11/2/2026 | 11/4/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 3.10 | 1.55 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 94 | 2.61 | 0.36 | 0.08 | -0.05 | 10/29/2026 | 11/4/2026 3:59:52 PM EST |
| 22.00 | 0.40 | 1.25 | 0.83 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.26 | 0.30 | 0.07 | -0.05 | 11/2/2026 | 11/4/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.63 | 0.24 | 0.06 | -0.04 | 10/5/2026 | 11/4/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 2.55 | 1.28 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.77 | 0.19 | 0.05 | -0.04 | 8/17/2026 | 11/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,538 | 1.91 | 0.16 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 41 | 2.92 | 0.12 | 0.04 | -0.03 | 10/2/2026 | 11/4/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.01 | 0.09 | 0.03 | -0.02 | 10/23/2026 | 11/4/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.22 | 0.08 | 0.03 | -0.02 | 9/1/2026 | 11/4/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.17 | 0.06 | 0.02 | -0.02 | 6/16/2026 | 11/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.96 | 0.05 | 0.02 | -0.02 | 9/18/2026 | 11/4/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.04 | 0.02 | -0.01 | 8/24/2026 | 11/4/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.44 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 11/4/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.41 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 11/4/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.61 | 0.02 | 0.01 | -0.01 | 8/20/2026 | 11/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 84 | 3.70 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 11/4/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 11/4/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 11/4/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 7.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/4/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.14 | 0 | 13 | 6.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.13 | 0 | 10 | 5.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/4/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 5.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/4/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/4/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 2.40 | 1.23 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 404 | 2.61 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 2.55 | 1.28 | 0.61 | 0.00 | 0.00% | 0.10 | 0 | 121 | 3.77 | -0.03 | 0.04 | 0.00 | 10/9/2026 | 11/4/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 2.55 | 1.28 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 29 | 3.34 | -0.09 | 0.05 | -0.01 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 1.05 | 0.55 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2,161 | 1.16 | -0.19 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 2.35 | 1.20 | 0.94 | 0.00 | 0.00% | 0.07 | 0 | 91 | 1.43 | -0.24 | 0.07 | -0.03 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 3.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 69 | 2.51 | -0.32 | 0.08 | -0.04 | 9/23/2026 | 11/4/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 3.30 | 1.68 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 1,512 | 1.22 | -0.40 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 19.00 | 1.40 | 3.20 | 2.30 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.28 | -0.49 | 0.08 | -0.05 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 20.00 | 1.60 | 3.90 | 2.75 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.91 | -0.57 | 0.08 | -0.05 | 9/3/2026 | 11/4/2026 3:59:52 PM EST |
| 21.00 | 2.10 | 4.50 | 3.30 | 5.53 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.85 | -0.64 | 0.08 | -0.05 | 5/6/2026 | 11/4/2026 3:59:52 PM EST |
| 22.00 | 2.90 | 5.20 | 4.05 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.84 | -0.70 | 0.07 | -0.05 | 9/25/2026 | 11/4/2026 3:59:52 PM EST |
| 23.00 | 3.70 | 5.90 | 4.80 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.80 | -0.76 | 0.06 | -0.04 | 8/24/2026 | 11/4/2026 3:59:52 PM EST |
| 24.00 | 4.80 | 6.70 | 5.75 | % | 0.24 | 0 | 0 | 1.80 | -0.81 | 0.05 | -0.04 | 11/4/2026 3:59:52 PM EST | |||
| 25.00 | 5.50 | 7.70 | 6.60 | % | 0.26 | 0 | 0 | 1.93 | -0.84 | 0.05 | -0.03 | 11/4/2026 3:59:52 PM EST | |||
| 26.00 | 6.50 | 8.60 | 7.55 | % | 0.29 | 0 | 0 | 1.98 | -0.88 | 0.04 | -0.03 | 11/4/2026 3:59:52 PM EST | |||
| 27.00 | 6.90 | 9.60 | 8.25 | % | 0.31 | 0 | 0 | 2.10 | -0.91 | 0.03 | -0.02 | 11/4/2026 3:59:52 PM EST | |||
| 28.00 | 8.40 | 10.50 | 9.45 | % | 0.34 | 0 | 0 | 2.12 | -0.92 | 0.03 | -0.02 | 11/4/2026 3:59:52 PM EST | |||
| 29.00 | 9.40 | 11.50 | 10.45 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.22 | -0.94 | 0.02 | -0.02 | 8/21/2026 | 11/4/2026 3:59:52 PM EST |
| 30.00 | 10.40 | 12.40 | 11.40 | % | 0.38 | 0 | 0 | 2.23 | -0.95 | 0.02 | -0.02 | 11/4/2026 3:59:52 PM EST | |||
| 31.00 | 11.40 | 13.40 | 12.40 | % | 0.40 | 0 | 0 | 2.32 | -0.96 | 0.02 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 32.00 | 12.30 | 14.40 | 13.35 | % | 0.42 | 0 | 0 | 2.40 | -0.97 | 0.01 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 33.00 | 13.30 | 15.20 | 14.25 | % | 0.43 | 0 | 0 | 2.29 | -0.98 | 0.01 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 34.00 | 14.30 | 16.40 | 15.35 | % | 0.45 | 0 | 0 | 2.57 | -0.98 | 0.01 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 35.00 | 15.30 | 17.90 | 16.60 | % | 0.47 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 36.00 | 16.30 | 18.90 | 17.60 | % | 0.49 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 37.00 | 17.30 | 19.90 | 18.60 | % | 0.50 | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 38.00 | 18.30 | 20.90 | 19.60 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 39.00 | 19.30 | 21.90 | 20.60 | % | 0.53 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 40.00 | 20.30 | 22.90 | 21.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST |