Options Chain for DEXCOM INC COM (DXCM) - $86.32 as of 1/22/2025 9:59:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 41.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 36.00 | 36.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 29.20 | 31.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 24.10 | 26.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 21.20 | 21.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 66.00 | 18.70 | 20.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 67.00 | 19.20 | 19.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 68.00 | 18.20 | 18.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 69.00 | 17.10 | 17.80 | 10.74 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 16.10 | 17.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 71.00 | 13.00 | 15.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 72.00 | 14.20 | 14.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 13.30 | 13.70 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 12.20 | 12.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 11.30 | 11.70 | 10.07 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.99 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 10.20 | 10.80 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.98 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 9.30 | 9.90 | 5.10 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.98 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 8.30 | 8.90 | 6.75 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.96 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 7.40 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.93 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 6.40 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.90 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 5.60 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.86 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 2.60 | 5.20 | 3.54 | 0.00 | 0.00% | 0 | 41 | 0.22 | 0.82 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 3.50 | 4.40 | 3.88 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.76 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 3.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 416 | 0.36 | 0.70 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 2.65 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 132 | 0.35 | 0.62 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 2.00 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 118 | 0.34 | 0.54 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 1.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 719 | 0.33 | 0.46 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 1.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 158 | 0.33 | 0.38 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 89.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 89 | 0.33 | 0.31 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.34 | 0.24 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 0.40 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.18 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 92.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.14 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.36 | 0.10 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.05 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.80 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.67 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 55 | 0.53 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 80 | 0.52 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.73 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.69 | -0.04 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.07 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.20 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 80 | 0.37 | -0.10 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.35 | -0.14 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 203 | 0.35 | -0.18 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 0.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.24 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 0.90 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.30 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 1.20 | 1.40 | 1.27 | 0.00 | 0.00% | 0 | 53 | 0.34 | -0.38 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 1.60 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.46 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 2.05 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.54 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 2.70 | 3.90 | % | 0 | 0 | 0.44 | -0.62 | 0.08 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 3.30 | 3.60 | % | 0 | 0 | 0.32 | -0.69 | 0.07 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 4.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.76 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 4.80 | 5.20 | % | 0 | 0 | 0.30 | -0.82 | 0.06 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 92.00 | 5.60 | 6.10 | % | 0 | 0 | 0.27 | -0.86 | 0.05 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 93.00 | 6.50 | 7.00 | % | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 94.00 | 7.50 | 7.90 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 8.50 | 9.00 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 96.00 | 9.40 | 10.20 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 97.00 | 10.50 | 10.90 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 13.40 | 13.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 18.40 | 18.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |