Options Chain for DEXCOM INC COM (DXCM) - $61.69 as of 11/26/2025 3:00:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.50 | 34.20 | 32.85 | 40.83 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 26.60 | 29.30 | 27.95 | 42.90 | 0.00 | 0.00% | 0.80 | 0 | 90 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 21.20 | 25.00 | 23.10 | 19.18 | 0.00 | 0.00% | 0.58 | 0 | 423 | 1.30 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 17.00 | 19.00 | 18.00 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 177 | 0.76 | 0.95 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 12.60 | 14.40 | 13.50 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 192 | 0.65 | 0.89 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 9.10 | 10.00 | 9.55 | 9.97 | 0.00 | 0.00% | 0.17 | 0 | 703 | 0.49 | 0.79 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 5.80 | 6.50 | 6.15 | 6.21 | -0.10 | -1.59% | 0.10 | 40 | 1,814 | 0.48 | 0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.60 | +0.60 | +20.00% | 0.05 | 55 | 2,656 | 0.46 | 0.47 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 1.80 | 2.00 | 1.90 | 1.97 | +0.34 | +20.86% | 0.03 | 37 | 3,220 | 0.46 | 0.30 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.10 | -9.10% | 0.01 | 84 | 11,000 | 0.46 | 0.17 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.54 | +0.14 | +35.00% | 0.01 | 5 | 7,295 | 0.47 | 0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.47 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.64 | 0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 2,615 | 0.54 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.65 | 0.02 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 995 | 0.73 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.70 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 4,036 | 0.63 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,972 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.06 | +120.00% | 0.00 | 40 | 1,197 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 20 | 937 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 892 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 647 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.00 | 80 | 3,542 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,163 | 0.79 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.63 | -0.05 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.55 | 1.00 | 0.78 | 0.67 | +0.07 | +11.67% | 0.02 | 17 | 4,925 | 0.56 | -0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.25 | -15.16% | 0.03 | 10 | 1,959 | 0.50 | -0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 2.85 | 3.10 | 2.98 | 2.80 | -0.38 | -11.95% | 0.05 | 42 | 4,796 | 0.48 | -0.35 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 5.30 | 5.60 | 5.45 | 5.25 | -0.45 | -7.90% | 0.08 | 34 | 2,140 | 0.47 | -0.53 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 8.50 | 9.10 | 8.80 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 2,598 | 0.45 | -0.70 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 12.50 | 13.30 | 12.90 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 1,436 | 0.43 | -0.83 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 16.90 | 18.60 | 17.75 | 17.71 | 0.00 | 0.00% | 0.22 | 0 | 775 | 0.68 | -0.90 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 20.40 | 24.30 | 22.35 | 26.30 | 0.00 | 0.00% | 0.26 | 0 | 500 | 0.89 | -0.95 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 87.50 | 22.90 | 26.80 | 24.85 | 24.85 | -3.65 | -12.81% | 0.28 | 690 | 307 | 0.92 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 25.40 | 29.30 | 27.35 | 26.96 | -0.98 | -3.51% | 0.30 | 180 | 29 | 0.99 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 92.50 | 27.90 | 31.80 | 29.85 | 29.50 | -0.70 | -2.32% | 0.32 | 960 | 401 | 1.02 | -0.98 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 30.40 | 33.70 | 32.05 | 32.44 | -0.72 | -2.18% | 0.34 | 40 | 26 | 1.04 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 97.50 | 32.90 | 36.20 | 34.55 | 34.87 | -1.03 | -2.87% | 0.35 | 130 | 49 | 1.09 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 35.90 | 38.70 | 37.30 | 40.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 40.40 | 44.20 | 42.30 | 42.00 | -0.70 | -1.64% | 0.40 | 3,620 | 288 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 46.50 | 49.10 | 47.80 | 47.00 | -0.90 | -1.88% | 0.43 | 3,930 | 321 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 50.90 | 53.70 | 52.30 | 52.40 | +0.75 | +1.46% | 0.45 | 5 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 56.30 | 58.30 | 57.30 | 56.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 60.40 | 63.70 | 62.05 | 62.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 65.90 | 68.70 | 67.30 | 70.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 70.90 | 73.70 | 72.30 | 71.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 75.90 | 78.70 | 77.30 | 80.62 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 81.10 | 83.50 | 82.30 | 86.74 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 86.10 | 88.70 | 87.40 | 42.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 91.10 | 93.70 | 92.40 | 35.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 96.10 | 98.70 | 97.40 | 36.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 101.10 | 103.70 | 102.40 | 38.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 106.10 | 108.70 | 107.40 | 59.02 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 111.10 | 113.70 | 112.40 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 116.10 | 118.70 | 117.40 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 121.10 | 123.70 | 122.40 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 126.10 | 128.70 | 127.40 | % | 0.67 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 195.00 | 131.10 | 133.70 | 132.40 | % | 0.68 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 200.00 | 136.10 | 138.70 | 137.40 | % | 0.69 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 146.10 | 148.70 | 147.40 | % | 0.70 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |