Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $20.27 as of 6/18/2025 9:22:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.90 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 7.80 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 11.00 | 6.80 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.00 | 5.80 | 9.90 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 13.00 | 4.80 | 8.90 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 14.00 | 5.80 | 7.90 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 15.00 | 4.30 | 6.60 | % | 0 | 0 | 6.54 | 0.99 | 0.02 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 16.00 | 3.60 | 5.50 | 7.41 | 0.00 | 0.00% | 0 | 56 | 5.75 | 0.97 | 0.04 | -0.04 | 5/13/2025 | 6/17/2025 4:00:04 PM EST |
| 17.00 | 2.40 | 5.00 | 3.01 | 0.00 | 0.00% | 0 | 34 | 5.00 | 0.92 | 0.07 | -0.08 | 5/1/2025 | 6/17/2025 4:00:04 PM EST |
| 18.00 | 1.35 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 17 | 4.28 | 0.84 | 0.11 | -0.12 | 4/25/2025 | 6/17/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 2.35 | 3.80 | 0.00 | 0.00% | 0 | 16 | 3.48 | 0.72 | 0.14 | -0.15 | 5/21/2025 | 6/17/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.58 | 0.16 | -0.16 | 6/16/2025 | 6/17/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 58 | 0.78 | 0.42 | 0.15 | -0.16 | 6/16/2025 | 6/17/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 50 | 3.01 | 0.29 | 0.12 | -0.13 | 6/18/2025 | 6/17/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.01 | 0.20 | 0.09 | -0.11 | 6/13/2025 | 6/17/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 159 | 2.79 | 0.11 | 0.06 | -0.07 | 6/6/2025 | 6/17/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 3.10 | 0.06 | 0.04 | -0.04 | 6/13/2025 | 6/17/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.03 | 0.02 | -0.02 | 6/17/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.02 | 0.01 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.01 | 0.01 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 399 | 3.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 37 | 5.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 31 | 5.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 55 | 4.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 147 | 3.97 | -0.01 | 0.02 | -0.01 | 6/9/2025 | 6/17/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 42 | 3.37 | -0.03 | 0.04 | -0.04 | 4/30/2025 | 6/17/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 2.80 | -0.08 | 0.07 | -0.08 | 5/30/2025 | 6/17/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 105 | 4.36 | -0.16 | 0.11 | -0.12 | 5/30/2025 | 6/17/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 104 | 2.76 | -0.28 | 0.14 | -0.15 | 6/12/2025 | 6/17/2025 4:00:04 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 85 | 3.02 | -0.42 | 0.16 | -0.16 | 6/16/2025 | 6/17/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 111 | 3.02 | -0.58 | 0.15 | -0.16 | 6/17/2025 | 6/17/2025 4:00:04 PM EST |
| 22.00 | 1.85 | 4.00 | 1.94 | 0.00 | 0.00% | 0 | 61 | 3.22 | -0.71 | 0.12 | -0.13 | 6/16/2025 | 6/17/2025 4:00:04 PM EST |
| 23.00 | 2.55 | 4.40 | 1.51 | 0.00 | 0.00% | 0 | 0 | 3.35 | -0.80 | 0.09 | -0.11 | 5/15/2025 | 6/17/2025 4:00:04 PM EST |
| 24.00 | 2.05 | 6.20 | % | 0 | 0 | 3.72 | -0.89 | 0.06 | -0.07 | 6/17/2025 4:00:04 PM EST | |||
| 25.00 | 3.00 | 7.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.07 | -0.94 | 0.04 | -0.04 | 5/2/2025 | 6/17/2025 4:00:04 PM EST |
| 26.00 | 4.10 | 8.10 | % | 0 | 0 | 4.06 | -0.97 | 0.02 | -0.02 | 6/17/2025 4:00:04 PM EST | |||
| 27.00 | 5.10 | 9.10 | % | 0 | 0 | 4.66 | -0.98 | 0.01 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 28.00 | 6.10 | 10.10 | % | 0 | 0 | 4.93 | -0.99 | 0.01 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 29.00 | 7.10 | 11.10 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 30.00 | 8.10 | 12.10 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 35.00 | 13.10 | 17.10 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST |