Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $35.56 as of 4/26/2024 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.50 | 35.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 28.00 | 32.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 25.50 | 30.30 | % | 0 | 4 | 7.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 23.00 | 27.90 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 20.50 | 25.30 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 18.00 | 22.80 | % | 0 | 4 | 4.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 15.50 | 20.30 | 6.80 | 0.00 | 0.00% | 0 | 9 | 3.67 | 0.99 | 0.00 | -0.01 | 2/9/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 13.00 | 17.80 | 12.10 | 0.00 | 0.00% | 0 | 9 | 3.13 | 0.98 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 10.90 | 15.50 | 9.03 | 0.00 | 0.00% | 0 | 92 | 2.77 | 0.95 | 0.01 | -0.03 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 8.10 | 11.90 | 10.35 | +2.35 | +29.38% | 2 | 334 | 1.83 | 0.89 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 8.00 | 8.70 | 8.30 | 0.00 | 0.00% | 0 | 277 | 0.97 | 0.86 | 0.02 | -0.05 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 6.00 | 6.30 | 6.43 | +0.83 | +14.83% | 10 | 379 | 0.87 | 0.78 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 4.20 | 4.50 | 4.70 | +1.10 | +30.56% | 1 | 370 | 0.84 | 0.68 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 2.80 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 2,811 | 0.82 | 0.56 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 1.75 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 126 | 0.80 | 0.41 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 1.05 | 1.20 | 1.12 | -0.28 | -20.00% | 2 | 302 | 0.80 | 0.28 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 0.55 | 0.75 | 0.61 | -0.24 | -28.24% | 2 | 54 | 0.79 | 0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 2 | 51 | 0.80 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.07 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.05 | 0.20 | % | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 374 | 3.09 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.41 | -0.01 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.95 | -0.02 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.10 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 248 | 1.45 | -0.05 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 310 | 0.98 | -0.11 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.30 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 833 | 1.27 | -0.14 | 0.02 | -0.05 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.65 | 0.90 | 0.80 | +0.05 | +6.67% | 5 | 411 | 0.84 | -0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 1.35 | 1.60 | 1.55 | +0.15 | +10.72% | 4 | 87 | 0.82 | -0.32 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 2.40 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.44 | 0.05 | -0.07 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 3.90 | 4.10 | 7.56 | 0.00 | 0.00% | 0 | 49 | 0.78 | -0.59 | 0.06 | -0.06 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 5.50 | 5.90 | % | 0 | 0 | 0.76 | -0.72 | 0.05 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 7.50 | 10.40 | % | 0 | 0 | 1.15 | -0.82 | 0.04 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 9.70 | 12.40 | % | 0 | 0 | 0.98 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 10.30 | 15.00 | % | 0 | 0 | 1.91 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 12.50 | 17.30 | % | 0 | 0 | 1.92 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST |