Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $16.86 as of 4/17/2025 10:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.70 | 9.15 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.93 | 0.02 | -0.01 | 3/6/2025 | 4/17/2025 3:59:49 PM EST |
| 11.00 | 5.50 | 7.80 | % | 0 | 0 | 2.51 | 0.90 | 0.03 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 12.00 | 4.70 | 6.80 | % | 0 | 0 | 2.26 | 0.85 | 0.03 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 13.00 | 3.70 | 4.40 | % | 0 | 0 | 2.02 | 0.81 | 0.04 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 14.00 | 3.40 | 3.60 | % | 0 | 0 | 1.86 | 0.77 | 0.06 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 2.60 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.71 | 0.07 | -0.03 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 16.00 | 2.05 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.63 | 0.08 | -0.03 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 17.00 | 1.40 | 1.70 | 1.60 | -0.23 | -12.57% | 3 | 6 | 0.85 | 0.53 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 18.00 | 1.10 | 1.25 | 1.25 | -0.19 | -13.20% | 6 | 18 | 0.86 | 0.43 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 19.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.34 | 0.10 | -0.02 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 0.65 | 0.60 | -0.05 | -7.70% | 3 | 52 | 0.83 | 0.28 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 21.00 | 0.30 | 0.45 | 0.41 | -0.09 | -18.00% | 1 | 23 | 0.80 | 0.21 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 22.00 | 0.20 | 0.35 | 1.59 | 0.00 | 0.00% | 0 | 44 | 0.82 | 0.20 | 0.06 | -0.02 | 3/20/2025 | 4/17/2025 3:59:49 PM EST |
| 23.00 | 0.10 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 169 | 1.41 | 0.14 | 0.05 | -0.02 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 24.00 | 0.05 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 198 | 1.78 | 0.08 | 0.04 | -0.01 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.27 | 0.07 | 0.03 | -0.01 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.05 | 0.03 | -0.01 | 3/24/2025 | 4/17/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.04 | 0.02 | -0.01 | 3/12/2025 | 4/17/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 27 | 1.69 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 4/17/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 43 | 1.76 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.83 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.89 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 4/17/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 22 | 2.01 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 98 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 122 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/17/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3,114 | 2.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.75 | 1.92 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.75 | 4.26 | 0.00 | 0.00% | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 26 | 2.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/17/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 31 | 2.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 24 | 3.14 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | -0.07 | 0.02 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 11.00 | 0.10 | 0.45 | % | 0 | 0 | 1.09 | -0.10 | 0.03 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 12.00 | 0.20 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.55 | -0.15 | 0.03 | -0.03 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 13.00 | 0.35 | 0.50 | 0.49 | % | 2 | 0 | 1.02 | -0.19 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 14.00 | 0.50 | 0.70 | % | 0 | 0 | 0.95 | -0.23 | 0.06 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 0.80 | 0.95 | 0.90 | +0.05 | +5.89% | 20 | 23 | 0.90 | -0.29 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | -0.02 | -1.60% | 9 | 10 | 0.88 | -0.37 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 17.00 | 1.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.47 | 0.10 | -0.03 | 3/5/2025 | 4/17/2025 3:59:49 PM EST |
| 18.00 | 2.15 | 2.35 | 2.24 | +0.20 | +9.81% | 1 | 46 | 0.83 | -0.57 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 19.00 | 2.80 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 7 | 1.41 | -0.66 | 0.10 | -0.02 | 4/1/2025 | 4/17/2025 3:59:49 PM EST |
| 20.00 | 3.60 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 235 | 0.82 | -0.72 | 0.08 | -0.02 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 21.00 | 4.30 | 4.60 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.79 | 0.07 | -0.02 | 3/3/2025 | 4/17/2025 3:59:49 PM EST |
| 22.00 | 5.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 11 | 1.55 | -0.80 | 0.06 | -0.02 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 23.00 | 5.90 | 7.10 | 4.10 | 0.00 | 0.00% | 0 | 226 | 1.72 | -0.86 | 0.05 | -0.02 | 3/18/2025 | 4/17/2025 3:59:49 PM EST |
| 24.00 | 6.80 | 7.80 | 6.85 | 0.00 | 0.00% | 0 | 24 | 1.32 | -0.92 | 0.04 | -0.01 | 3/10/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 7.80 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 54 | 2.26 | -0.93 | 0.03 | -0.01 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 26.00 | 8.80 | 10.10 | 4.90 | 0.00 | 0.00% | 0 | 51 | 1.83 | -0.95 | 0.03 | -0.01 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 27.00 | 9.70 | 11.30 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.96 | 0.02 | -0.01 | 12/26/2024 | 4/17/2025 3:59:49 PM EST |
| 28.00 | 10.80 | 12.10 | 6.60 | 0.00 | 0.00% | 0 | 16 | 1.86 | -0.97 | 0.02 | 0.00 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 29.00 | 11.80 | 13.30 | 2.55 | 0.00 | 0.00% | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 12.80 | 13.80 | 9.40 | 0.00 | 0.00% | 0 | 7 | 1.78 | -0.98 | 0.01 | 0.00 | 3/20/2025 | 4/17/2025 3:59:49 PM EST |
| 31.00 | 13.80 | 14.90 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 4/17/2025 3:59:49 PM EST |
| 32.00 | 14.90 | 16.30 | 10.07 | 0.00 | 0.00% | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 33.00 | 15.80 | 17.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 34.00 | 16.80 | 18.30 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 16.30 | 19.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 36.00 | 18.90 | 20.30 | 6.31 | 0.00 | 0.00% | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 3:59:49 PM EST |
| 37.00 | 19.90 | 21.30 | 17.00 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:49 PM EST |
| 38.00 | 20.80 | 22.30 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/17/2025 3:59:49 PM EST |
| 39.00 | 20.30 | 23.20 | 6.80 | 0.00 | 0.00% | 0 | 7 | 2.59 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/17/2025 3:59:49 PM EST |
| 40.00 | 22.80 | 24.30 | 10.60 | 0.00 | 0.00% | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 4/17/2025 3:59:49 PM EST |
| 41.00 | 23.80 | 25.10 | 8.16 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:49 PM EST |
| 42.00 | 24.80 | 26.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/17/2025 3:59:49 PM EST |
| 43.00 | 25.60 | 27.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 44.00 | 26.80 | 28.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 45.00 | 27.80 | 29.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 46.00 | 28.80 | 30.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 47.00 | 29.80 | 31.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 48.00 | 30.80 | 32.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 49.00 | 31.80 | 33.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 50.00 | 32.80 | 34.30 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 55.00 | 37.80 | 39.10 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 42.80 | 44.20 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 65.00 | 47.80 | 49.30 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |