Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $21.29 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 11.90 | 14.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 10.90 | 13.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 9.40 | 12.50 | % | 0 | 0 | 2.81 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 8.70 | 11.70 | % | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 7.60 | 10.80 | % | 0 | 0 | 2.36 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 6.30 | 9.70 | % | 0 | 0 | 2.12 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 4.80 | 8.70 | % | 0 | 0 | 1.91 | 0.93 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 5.40 | 6.50 | 4.38 | 0.00 | 0.00% | 0 | 69 | 1.09 | 0.89 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 4.50 | 7.00 | 3.01 | 0.00 | 0.00% | 0 | 34 | 1.65 | 0.84 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 3.90 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.80 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 19.00 | 3.10 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.74 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 2.45 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.67 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 1.85 | 2.00 | 2.10 | +0.49 | +30.44% | 9 | 9 | 0.57 | 0.59 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 22.00 | 1.40 | 1.55 | 1.30 | -0.13 | -9.10% | 1 | 22 | 0.55 | 0.49 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 23.00 | 1.00 | 1.15 | % | 0 | 0 | 0.55 | 0.40 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.32 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.50 | 0.60 | 0.60 | % | 12 | 0 | 0.54 | 0.26 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.07 | 0.03 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 37 | 1.65 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 31 | 1.48 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 55 | 1.32 | -0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 122 | 1.07 | -0.07 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.20 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 42 | 0.84 | -0.11 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.30 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.16 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 0.50 | 1.70 | % | 0 | 0 | 0.89 | -0.20 | 0.05 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.75 | 0.85 | 0.85 | -0.20 | -19.05% | 1 | 2 | 0.62 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 1.05 | 1.15 | % | 0 | 0 | 0.60 | -0.33 | 0.07 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 1.45 | 1.55 | % | 0 | 0 | 0.58 | -0.41 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 1.95 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 75 | 0.57 | -0.51 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 23.00 | 2.55 | 2.70 | % | 0 | 0 | 0.56 | -0.60 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 3.20 | 3.40 | % | 0 | 0 | 0.55 | -0.68 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.74 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 6.80 | 10.10 | % | 0 | 0 | 1.36 | -0.93 | 0.03 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 11.40 | 14.70 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST |