Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $16.00 as of 11/7/2025 6:54:55 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 | 13.60 | 17.20 | 15.40 | % | 15.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 2.00 | 12.60 | 16.30 | 14.45 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 3.00 | 11.60 | 15.00 | 13.30 | % | 4.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 4.00 | 10.50 | 13.90 | 12.20 | % | 3.05 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 5.00 | 9.50 | 13.20 | 11.35 | % | 2.27 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 6.00 | 8.50 | 12.00 | 10.25 | % | 1.71 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 7.00 | 7.50 | 10.80 | 9.15 | % | 1.31 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 8.00 | 6.50 | 10.00 | 8.25 | % | 1.03 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 9.00 | 5.60 | 9.10 | 7.35 | 5.85 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:59 PM EST |
| 10.00 | 4.70 | 8.30 | 6.50 | 6.20 | +1.50 | +31.92% | 0.65 | 1 | 44 | 4.57 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 11.00 | 3.80 | 6.20 | 5.00 | 2.80 | 0.00 | 0.00% | 0.45 | 0 | 130 | 2.67 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 12.00 | 3.90 | 4.90 | 4.40 | 4.00 | +1.84 | +85.19% | 0.37 | 2 | 82 | 1.90 | 0.98 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 13.00 | 2.95 | 3.70 | 3.33 | 3.25 | +0.75 | +30.00% | 0.26 | 20 | 105 | 1.32 | 0.94 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 14.00 | 2.15 | 2.80 | 2.48 | 2.59 | +1.34 | +107.20% | 0.18 | 38 | 176 | 1.14 | 0.87 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 15.00 | 1.45 | 2.30 | 1.88 | 1.74 | +0.89 | +104.71% | 0.13 | 44 | 443 | 0.86 | 0.74 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 16.00 | 0.85 | 1.25 | 1.05 | 0.95 | +0.35 | +58.34% | 0.07 | 119 | 128 | 0.70 | 0.58 | 0.17 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 17.00 | 0.25 | 0.65 | 0.45 | 0.65 | +0.20 | +44.45% | 0.03 | 687 | 2,777 | 0.56 | 0.41 | 0.17 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 18.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 334 | 410 | 0.71 | 0.27 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.01 | +5.00% | 0.01 | 5 | 70 | 0.74 | 0.16 | 0.10 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.01 | 63 | 292 | 0.91 | 0.09 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.88 | 0.04 | 0.04 | -0.01 | 10/29/2025 | 11/7/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 73 | 2.57 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 11/7/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 79 | 3.18 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 11/7/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 28 | 3.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/7/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.11 | -91.67% | 0.02 | 6 | 39 | 2.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/7/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/7/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/7/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 44 | 3.94 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/7/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 9.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/7/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/7/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.14 | -58.34% | 0.06 | 2 | 150 | 1.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.30 | -85.72% | 0.03 | 1 | 40 | 2.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.58 | -85.30% | 0.01 | 2 | 247 | 1.21 | -0.02 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.15 | -1.00 | -86.96% | 0.02 | 16 | 1,910 | 1.00 | -0.06 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.22 | -1.43 | -86.67% | 0.01 | 114 | 283 | 0.92 | -0.13 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.42 | -2.08 | -83.20% | 0.02 | 10 | 50 | 1.02 | -0.26 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.79 | -0.42 | 0.17 | -0.03 | 11/3/2025 | 11/7/2025 3:59:59 PM EST |
| 17.00 | 0.45 | 1.95 | 1.20 | 1.25 | -1.50 | -54.55% | 0.07 | 10 | 28 | 1.22 | -0.59 | 0.17 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 18.00 | 1.50 | 2.95 | 2.23 | 2.00 | -4.40 | -68.75% | 0.12 | 17 | 39 | 1.49 | -0.73 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 19.00 | 1.90 | 4.50 | 3.20 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 76 | 2.17 | -0.84 | 0.10 | -0.02 | 8/4/2025 | 11/7/2025 3:59:59 PM EST |
| 20.00 | 2.80 | 4.20 | 3.50 | 4.16 | -1.44 | -25.72% | 0.17 | 1 | 21 | 1.27 | -0.91 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 21.00 | 3.80 | 6.30 | 5.05 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.41 | -0.96 | 0.04 | -0.01 | 7/1/2025 | 11/7/2025 3:59:59 PM EST |
| 22.00 | 4.70 | 7.70 | 6.20 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.92 | -0.98 | 0.02 | 0.00 | 8/12/2025 | 11/7/2025 3:59:59 PM EST |
| 23.00 | 5.40 | 8.70 | 7.05 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 11/7/2025 3:59:59 PM EST |
| 24.00 | 6.20 | 9.60 | 7.90 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/7/2025 3:59:59 PM EST |
| 25.00 | 7.40 | 10.60 | 9.00 | % | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 26.00 | 8.30 | 11.60 | 9.95 | % | 0.38 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 27.00 | 9.70 | 12.60 | 11.15 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 28.00 | 10.70 | 13.60 | 12.15 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 30.00 | 12.70 | 15.60 | 14.15 | % | 0.47 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 35.00 | 17.50 | 20.60 | 19.05 | % | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |