Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $18.40 as of 6/9/2026 6:52:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 16.70 | 15.15 | 17.55 | 0.00 | 0.00% | 5.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 4.00 | 12.60 | 15.70 | 14.15 | 16.37 | 0.00 | 0.00% | 3.54 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 5.00 | 11.90 | 14.70 | 13.30 | 14.45 | 0.00 | 0.00% | 2.66 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 6.00 | 10.60 | 13.70 | 12.15 | 14.44 | 0.00 | 0.00% | 2.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 7.00 | 9.90 | 12.70 | 11.30 | 13.47 | 0.00 | 0.00% | 1.61 | 0 | 6 | 9.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 8.00 | 9.00 | 11.70 | 10.35 | 11.07 | 0.00 | 0.00% | 1.29 | 0 | 3 | 7.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 9.00 | 7.60 | 10.70 | 9.15 | 11.47 | 0.00 | 0.00% | 1.02 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 10.00 | 6.60 | 9.70 | 8.15 | 9.80 | 0.00 | 0.00% | 0.82 | 0 | 6 | 6.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 5.60 | 8.70 | 7.15 | 8.80 | 0.00 | 0.00% | 0.65 | 0 | 6 | 5.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 5.00 | 7.70 | 6.35 | 8.36 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 4.00 | 6.50 | 5.25 | 3.38 | 0.00 | 0.00% | 0.40 | 0 | 29 | 4.08 | 0.98 | 0.03 | -0.01 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 3.10 | 5.50 | 4.30 | 1.50 | 0.00 | 0.00% | 0.31 | 0 | 233 | 3.55 | 0.95 | 0.05 | -0.01 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 2.30 | 3.70 | 3.00 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 312 | 2.17 | 0.88 | 0.08 | -0.03 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 1.40 | 3.60 | 2.50 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 184 | 2.65 | 0.77 | 0.13 | -0.04 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 0.70 | 1.70 | 1.20 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.82 | 0.62 | 0.17 | -0.05 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 0.40 | 2.85 | 1.63 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.66 | 0.44 | 0.18 | -0.05 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.55 | 0.33 | 0.50 | -1.00 | -66.67% | 0.02 | 11 | 107 | 0.74 | 0.29 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 0.01 | 4 | 1,193 | 0.96 | 0.17 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 583 | 1.02 | 0.10 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.10 | 0.06 | 0.05 | -0.02 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.03 | 0.03 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.76 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.22 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 4.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 6/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.11 | 0 | 14 | 6.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 5.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 52 | 4.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 358 | 2.03 | -0.02 | 0.03 | -0.01 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 456 | 1.89 | -0.05 | 0.05 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.59 | -0.12 | 0.08 | -0.03 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,532 | 0.99 | -0.23 | 0.13 | -0.04 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 1.15 | 0.63 | 0.50 | +0.10 | +25.00% | 0.04 | 20 | 43 | 0.78 | -0.38 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 0.75 | 1.45 | 1.10 | 1.05 | +0.22 | +26.51% | 0.06 | 5 | 60 | 0.76 | -0.56 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 1.60 | 2.15 | 1.88 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.82 | -0.71 | 0.15 | -0.04 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 1.80 | 2.95 | 2.38 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.18 | -0.82 | 0.11 | -0.03 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 2.20 | 4.00 | 3.10 | 6.12 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.45 | -0.90 | 0.08 | -0.02 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 4.70 | 3.95 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | -0.94 | 0.05 | -0.02 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 4.20 | 6.10 | 5.15 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.96 | -0.97 | 0.03 | -0.01 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 5.00 | 7.10 | 6.05 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.13 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 5.50 | 7.90 | 6.70 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.02 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 6.40 | 9.50 | 7.95 | 8.76 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 7.40 | 10.50 | 8.95 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 28.00 | 8.40 | 11.50 | 9.95 | 10.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 29.00 | 9.30 | 12.50 | 10.90 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 30.00 | 10.30 | 13.00 | 11.65 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 31.00 | 11.30 | 14.00 | 12.65 | % | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 32.00 | 12.80 | 15.00 | 13.90 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 33.00 | 13.30 | 16.50 | 14.90 | % | 0.45 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 34.00 | 14.30 | 17.50 | 15.90 | % | 0.47 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 35.00 | 15.30 | 18.50 | 16.90 | % | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 36.00 | 16.30 | 19.50 | 17.90 | % | 0.50 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 37.00 | 17.30 | 20.00 | 18.65 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 38.00 | 18.30 | 21.00 | 19.65 | % | 0.52 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 19.30 | 22.00 | 20.65 | % | 0.53 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 20.30 | 23.50 | 21.90 | % | 0.55 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |