Expiration
Puts
for market date September 10, 2025
Calls
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TNDM20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 760.50% | -0.04 | 0.01 | -0.07 | 0.00 | -0.00 |
| TNDM20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 613.17% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| TNDM20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 504.13% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| TNDM20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 417.20% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 344.37% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 281.07% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 224.31% | -0.14 | 0.05 | -0.05 | 0.00 | -0.00 |
| TNDM20250919P00010000 | 10.00 | 0.00 | 0.15 | 0.00 | 0 | 126 | 90.91% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| TNDM20250919P00011000 | 11.00 | 0.05 | 0.15 | 0.00 | 0 | 81 | 70.03% | -0.14 | 0.16 | -0.02 | 0.00 | -0.00 |
| TNDM20250919P00012000 | 12.00 | 0.30 | 0.45 | 0.45 | 1 | 129 | 75.44% | -0.38 | 0.26 | -0.03 | 0.01 | -0.00 |
| TNDM20250919P00013000 | 13.00 | 0.85 | 1.00 | 0.00 | 0 | 187 | 65.62% | -0.67 | 0.28 | -0.03 | 0.01 | -0.00 |
| TNDM20250919P00014000 | 14.00 | 1.55 | 1.90 | 0.00 | 0 | 84 | 67.48% | -0.87 | 0.16 | -0.01 | 0.00 | -0.00 |
| TNDM20250919P00015000 | 15.00 | 2.35 | 4.00 | 0.00 | 0 | 17 | 172.65% | -0.71 | 0.10 | -0.06 | 0.01 | -0.00 |
| TNDM20250919P00016000 | 16.00 | 3.30 | 4.90 | 0.00 | 0 | 1 | 204.90% | -0.73 | 0.08 | -0.07 | 0.01 | -0.00 |
| TNDM20250919P00017000 | 17.00 | 4.50 | 5.30 | 0.00 | 0 | 2 | 203.96% | -0.79 | 0.07 | -0.06 | 0.01 | -0.00 |
| TNDM20250919P00018000 | 18.00 | 5.50 | 6.60 | 0.00 | 0 | 0 | 225.70% | -0.80 | 0.06 | -0.06 | 0.01 | -0.00 |
| TNDM20250919P00019000 | 19.00 | 6.30 | 7.50 | 0.00 | 0 | 0 | 235.35% | -0.83 | 0.05 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00020000 | 20.00 | 7.50 | 8.50 | 0.00 | 0 | 0 | 242.15% | -0.85 | 0.05 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00021000 | 21.00 | 8.50 | 9.50 | 0.00 | 0 | 0 | 258.53% | -0.86 | 0.04 | -0.06 | 0.00 | -0.00 |
| TNDM20250919P00022000 | 22.00 | 9.50 | 10.50 | 0.00 | 0 | 0 | 273.84% | -0.86 | 0.04 | -0.06 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TNDM20250919C00003000 | 3.00 | 8.00 | 10.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TNDM20250919C00004000 | 4.00 | 7.00 | 9.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TNDM20250919C00005000 | 5.00 | 6.00 | 9.30 | 0.00 | 0 | 0 | 680.77% | 0.91 | 0.01 | -0.12 | 0.00 | 0.00 |
| TNDM20250919C00006000 | 6.00 | 6.00 | 8.40 | 0.00 | 0 | 0 | 390.07% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| TNDM20250919C00007000 | 7.00 | 5.10 | 6.70 | 0.00 | 0 | 0 | 321.41% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| TNDM20250919C00008000 | 8.00 | 4.20 | 5.70 | 0.00 | 0 | 0 | 289.35% | 0.88 | 0.04 | -0.06 | 0.00 | 0.00 |
| TNDM20250919C00009000 | 9.00 | 3.10 | 4.70 | 0.00 | 0 | 1 | 220.09% | 0.86 | 0.05 | -0.05 | 0.00 | 0.00 |
| TNDM20250919C00010000 | 10.00 | 2.35 | 2.50 | 2.50 | 5 | 295 | 93.09% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| TNDM20250919C00011000 | 11.00 | 1.45 | 1.60 | 1.65 | 1 | 197 | 86.73% | 0.83 | 0.17 | -0.03 | 0.00 | 0.00 |
| TNDM20250919C00012000 | 12.00 | 0.70 | 1.95 | 0.00 | 0 | 337 | 93.75% | 0.61 | 0.21 | -0.04 | 0.01 | 0.00 |
| TNDM20250919C00013000 | 13.00 | 0.25 | 0.45 | 0.00 | 0 | 278 | 79.06% | 0.36 | 0.24 | -0.03 | 0.01 | 0.00 |
| TNDM20250919C00014000 | 14.00 | 0.10 | 0.20 | 0.00 | 0 | 267 | 77.94% | 0.17 | 0.16 | -0.02 | 0.00 | 0.00 |
| TNDM20250919C00015000 | 15.00 | 0.00 | 1.15 | 0.00 | 0 | 56 | 90.75% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| TNDM20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 178.78% | 0.22 | 0.08 | -0.06 | 0.01 | 0.00 |
| TNDM20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 202.60% | 0.20 | 0.07 | -0.06 | 0.01 | 0.00 |
| TNDM20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 224.08% | 0.19 | 0.06 | -0.06 | 0.01 | 0.00 |
| TNDM20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 243.66% | 0.18 | 0.05 | -0.07 | 0.00 | 0.00 |
| TNDM20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 148.43% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| TNDM20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 278.37% | 0.16 | 0.04 | -0.07 | 0.00 | 0.00 |
| TNDM20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 293.94% | 0.16 | 0.04 | -0.07 | 0.00 | 0.00 |
