Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $12.43 as of 9/16/2025 9:21:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 13.00 | 11.55 | % | 11.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 2.00 | 8.80 | 12.40 | 10.60 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 3.00 | 8.50 | 11.40 | 9.95 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.00 | 7.50 | 10.40 | 8.95 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 6.50 | 9.40 | 7.95 | 6.72 | 0.00 | 0.00% | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:04 PM EST |
| 6.00 | 5.50 | 8.40 | 6.95 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 5.10 | 7.30 | 6.20 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 8.00 | 4.10 | 6.30 | 5.20 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 9.00 | 3.10 | 4.60 | 3.85 | 2.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 1.35 | 2.50 | 1.93 | 2.45 | +0.23 | +10.36% | 0.19 | 5 | 288 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.48 | -0.37 | -20.00% | 0.14 | 2 | 192 | 3.76 | 0.99 | 0.08 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.15 | +27.28% | 0.05 | 2 | 323 | 1.14 | 0.77 | 0.47 | -0.04 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 278 | 1.11 | 0.26 | 0.39 | -0.03 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.24 | 0.03 | 0.06 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.60 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 5.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 6.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 101 | 1.59 | -0.01 | 0.08 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 134 | 0.76 | -0.23 | 0.47 | -0.04 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.80 | +0.15 | +23.08% | 0.03 | 2 | 187 | 1.71 | -0.74 | 0.39 | -0.03 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 14.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.40 | +33.34% | 0.12 | 5 | 86 | 1.44 | -0.97 | 0.06 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 15.00 | 2.50 | 3.40 | 2.95 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 17 | 3.61 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:04 PM EST |
| 16.00 | 3.40 | 4.40 | 3.90 | 2.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:04 PM EST |
| 17.00 | 4.50 | 5.40 | 4.95 | 4.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 4:00:04 PM EST |
| 18.00 | 5.50 | 6.60 | 6.05 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:04 PM EST |
| 19.00 | 6.40 | 7.60 | 7.00 | % | 0.37 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 20.00 | 7.30 | 8.60 | 7.95 | % | 0.40 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 21.00 | 8.30 | 9.60 | 8.95 | % | 0.43 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 22.00 | 9.40 | 10.60 | 10.00 | % | 0.45 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 23.00 | 10.50 | 11.60 | 11.05 | % | 0.48 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 24.00 | 11.40 | 13.00 | 12.20 | % | 0.51 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 25.00 | 12.50 | 14.00 | 13.25 | % | 0.53 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 30.00 | 16.80 | 19.00 | 17.90 | % | 0.60 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST |