Options Chain for TANDEM DIABETES CARE INC COM NEW (TNDM) - $35.24 as of 4/29/2024 2:27:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 32.60 | 37.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 5.00 | 30.10 | 34.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 7.50 | 27.30 | 32.00 | % | 0 | 4 | 6.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 10.00 | 25.20 | 30.00 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 12.50 | 22.50 | 27.30 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 15.00 | 20.20 | 25.00 | % | 0 | 4 | 4.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 17.50 | 17.70 | 22.50 | 6.80 | 0.00 | 0.00% | 0 | 9 | 3.94 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 1:58:43 PM EST |
| 20.00 | 15.20 | 20.00 | 12.10 | 0.00 | 0.00% | 0 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 1:58:43 PM EST |
| 22.50 | 12.70 | 17.50 | 9.03 | 0.00 | 0.00% | 0 | 92 | 3.02 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:43 PM EST |
| 25.00 | 10.30 | 15.00 | 10.35 | 0.00 | 0.00% | 0 | 332 | 2.58 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:43 PM EST |
| 27.50 | 9.00 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 277 | 1.76 | 0.94 | 0.01 | -0.03 | 4/9/2024 | 4/29/2024 1:58:43 PM EST |
| 30.00 | 7.60 | 7.90 | 8.00 | +1.57 | +24.42% | 2 | 370 | 1.00 | 0.88 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 32.50 | 5.60 | 5.90 | 6.20 | +1.50 | +31.92% | 7 | 369 | 0.96 | 0.79 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 35.00 | 3.90 | 4.20 | 4.20 | +0.80 | +23.53% | 25 | 2,811 | 0.86 | 0.68 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 37.50 | 2.60 | 2.80 | 3.00 | +0.85 | +39.54% | 28 | 126 | 0.86 | 0.54 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 40.00 | 1.65 | 1.85 | 1.89 | +0.77 | +68.75% | 38 | 301 | 0.85 | 0.40 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 42.50 | 1.00 | 1.15 | 1.05 | +0.44 | +72.14% | 8 | 56 | 0.85 | 0.28 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 45.00 | 0.60 | 0.75 | 0.65 | +0.25 | +62.50% | 2 | 51 | 0.83 | 0.19 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 47.50 | 0.35 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.13 | 0.03 | -0.04 | 4/15/2024 | 4/29/2024 1:58:43 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | % | 6 | 0 | 0.86 | 0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:43 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 | 1.00 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 4 | 4.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 374 | 3.48 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 1:58:43 PM EST |
| 17.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:43 PM EST |
| 20.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 57 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:43 PM EST |
| 22.50 | 0.00 | 1.00 | 0.10 | -0.10 | -50.00% | 2 | 248 | 2.16 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 25.00 | 0.10 | 0.30 | 0.09 | -0.21 | -70.00% | 1 | 310 | 1.10 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 27.50 | 0.20 | 0.30 | 0.23 | -0.17 | -42.50% | 1 | 833 | 0.99 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 30.00 | 0.40 | 0.55 | 0.35 | -0.45 | -56.25% | 6 | 416 | 0.92 | -0.12 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 32.50 | 0.90 | 1.05 | 0.93 | -0.62 | -40.00% | 5 | 90 | 0.89 | -0.21 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 35.00 | 1.65 | 1.80 | 1.62 | -1.33 | -45.09% | 26 | 19 | 0.87 | -0.32 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 37.50 | 2.80 | 2.95 | 2.75 | -4.81 | -63.63% | 181 | 49 | 0.84 | -0.46 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 40.00 | 4.30 | 4.50 | % | 0 | 0 | 0.86 | -0.60 | 0.06 | -0.08 | 4/29/2024 1:58:43 PM EST | |||
| 42.50 | 6.20 | 6.40 | % | 0 | 0 | 0.84 | -0.72 | 0.05 | -0.07 | 4/29/2024 1:58:43 PM EST | |||
| 45.00 | 8.10 | 8.50 | % | 0 | 0 | 1.47 | -0.81 | 0.04 | -0.05 | 4/29/2024 1:58:43 PM EST | |||
| 47.50 | 10.40 | 12.20 | % | 0 | 0 | 1.22 | -0.87 | 0.03 | -0.04 | 4/29/2024 1:58:43 PM EST | |||
| 50.00 | 10.50 | 14.80 | % | 0 | 0 | 1.85 | -0.92 | 0.02 | -0.03 | 4/29/2024 1:58:43 PM EST |