Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $42.76 as of 9/6/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 24.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 22.50 | 17.80 | 22.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 25.00 | 15.30 | 19.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 27.50 | 12.80 | 17.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 30.00 | 11.50 | 14.50 | 7.65 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:06 PM EST |
| 32.50 | 8.00 | 12.10 | % | 0 | 0 | 1.94 | 0.95 | 0.02 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 35.00 | 6.80 | 9.60 | 10.80 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.91 | 0.03 | -0.04 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 37.50 | 5.20 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 117 | 0.67 | 0.82 | 0.04 | -0.07 | 8/16/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 3.50 | 3.80 | 4.00 | +0.50 | +14.29% | 5 | 118 | 0.68 | 0.69 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 42.50 | 2.10 | 2.30 | 2.00 | 0.00 | 0.00% | 12 | 440 | 0.66 | 0.53 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 1.10 | 1.30 | 0.80 | -1.10 | -57.90% | 2 | 1,722 | 0.65 | 0.35 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 47.50 | 0.50 | 0.65 | 0.56 | -0.51 | -47.67% | 1 | 1,398 | 0.64 | 0.21 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 0.20 | 0.35 | 0.30 | -0.30 | -50.00% | 1 | 289 | 0.64 | 0.11 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 13 | 211 | 0.67 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 0.05 | 1.35 | 0.06 | 0.00 | 0.00% | 10 | 103 | 1.06 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 15 | 2.29 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.95 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 32.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.05 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 35.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,566 | 0.77 | -0.09 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 37.50 | 0.50 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 62 | 0.72 | -0.18 | 0.04 | -0.07 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 1.10 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 358 | 0.68 | -0.31 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 42.50 | 2.15 | 2.35 | 2.33 | 0.00 | 0.00% | 0 | 1,515 | 0.68 | -0.47 | 0.07 | -0.08 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 3.60 | 3.90 | 3.89 | 0.00 | 0.00% | 0 | 219 | 0.67 | -0.65 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 47.50 | 5.00 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 36 | 0.83 | -0.79 | 0.05 | -0.05 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 5.90 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 20 | 1.24 | -0.89 | 0.03 | -0.04 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 9.30 | 12.00 | 9.91 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.94 | 0.02 | -0.02 | 7/23/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 11.70 | 14.20 | 12.20 | 0.00 | 0.00% | 0 | 11 | 1.53 | -0.97 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 16.70 | 19.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 65.00 | 21.70 | 24.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |