Options Chain for DEXCOM INC COM (DXCM) - $67.41 as of 12/30/2025 9:16:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 34.60 | 32.65 | % | 0.93 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 40.00 | 25.70 | 29.60 | 27.65 | % | 0.69 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 45.00 | 20.70 | 24.60 | 22.65 | % | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 50.00 | 15.70 | 19.70 | 17.70 | % | 0.35 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 51.00 | 15.00 | 18.70 | 16.85 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 52.00 | 13.80 | 17.70 | 15.75 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 53.00 | 13.00 | 16.70 | 14.85 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 54.00 | 11.80 | 15.70 | 13.75 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 55.00 | 10.80 | 14.70 | 12.75 | % | 0.23 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 56.00 | 9.70 | 13.70 | 11.70 | 11.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.46 | 0.99 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 57.00 | 8.80 | 12.70 | 10.75 | % | 0.19 | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 58.00 | 7.80 | 11.70 | 9.75 | % | 0.17 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.04 | 12/29/2025 3:59:58 PM EST | |||
| 59.00 | 6.80 | 10.70 | 8.75 | % | 0.15 | 0 | 0 | 1.20 | 0.95 | 0.02 | -0.04 | 12/29/2025 3:59:58 PM EST | |||
| 60.00 | 5.80 | 9.70 | 7.75 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.12 | 0.93 | 0.02 | -0.05 | 12/17/2025 | 12/29/2025 3:59:58 PM EST |
| 61.00 | 5.50 | 8.80 | 7.15 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.06 | 0.89 | 0.03 | -0.06 | 12/1/2025 | 12/29/2025 3:59:58 PM EST |
| 62.00 | 3.90 | 7.80 | 5.85 | 5.99 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.98 | 0.85 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 63.00 | 3.00 | 6.90 | 4.95 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.92 | 0.81 | 0.05 | -0.09 | 12/5/2025 | 12/29/2025 3:59:58 PM EST |
| 64.00 | 2.30 | 6.00 | 4.15 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.85 | 0.76 | 0.05 | -0.09 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 65.00 | 2.45 | 5.20 | 3.83 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.81 | 0.70 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 66.00 | 1.95 | 3.70 | 2.83 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.39 | 0.63 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 67.00 | 1.75 | 2.70 | 2.23 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.40 | 0.56 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 68.00 | 1.20 | 1.55 | 1.38 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.33 | 0.49 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 69.00 | 0.85 | 1.80 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.40 | 0.42 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.41 | 0.35 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.55 | 0.28 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.38 | 0.22 | 0.06 | -0.07 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.17 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.05 | 12/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.03 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.03 | 0.01 | -0.02 | 12/11/2025 | 12/29/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.02 | 0.01 | -0.03 | 12/8/2025 | 12/29/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.03 | 0.01 | -0.04 | 12/8/2025 | 12/29/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.21 | -0.05 | 0.02 | -0.04 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.17 | -0.07 | 0.02 | -0.05 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.11 | 0.03 | -0.06 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.60 | -0.15 | 0.04 | -0.08 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 63.00 | 0.10 | 0.70 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.40 | -0.19 | 0.05 | -0.09 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.69 | -0.24 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 65.00 | 0.40 | 1.75 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.46 | -0.30 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 66.00 | 0.70 | 2.15 | 1.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.46 | -0.37 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 67.00 | 1.10 | 2.55 | 1.83 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.46 | -0.44 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 68.00 | 1.60 | 3.10 | 2.35 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.46 | -0.51 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 69.00 | 2.25 | 3.40 | 2.83 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.44 | -0.58 | 0.07 | -0.10 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 70.00 | 1.80 | 4.50 | 3.15 | % | 0.04 | 0 | 0 | 0.68 | -0.65 | 0.07 | -0.09 | 12/29/2025 3:59:58 PM EST | |||
| 71.00 | 2.60 | 5.20 | 3.90 | % | 0.05 | 0 | 0 | 0.68 | -0.72 | 0.06 | -0.09 | 12/29/2025 3:59:58 PM EST | |||
| 72.00 | 2.65 | 6.60 | 4.63 | % | 0.06 | 0 | 0 | 0.85 | -0.78 | 0.06 | -0.07 | 12/29/2025 3:59:58 PM EST | |||
| 73.00 | 3.50 | 7.40 | 5.45 | % | 0.07 | 0 | 0 | 0.87 | -0.83 | 0.05 | -0.06 | 12/29/2025 3:59:58 PM EST | |||
| 74.00 | 4.50 | 7.90 | 6.20 | % | 0.08 | 0 | 0 | 0.81 | -0.88 | 0.04 | -0.05 | 12/29/2025 3:59:58 PM EST | |||
| 75.00 | 5.40 | 9.40 | 7.40 | % | 0.10 | 0 | 0 | 1.00 | -0.91 | 0.03 | -0.04 | 12/29/2025 3:59:58 PM EST | |||
| 76.00 | 6.40 | 10.40 | 8.40 | % | 0.11 | 0 | 0 | 1.06 | -0.93 | 0.03 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 77.00 | 7.40 | 11.40 | 9.40 | % | 0.12 | 0 | 0 | 1.11 | -0.95 | 0.02 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 78.00 | 8.40 | 12.50 | 10.45 | % | 0.13 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 79.00 | 9.40 | 13.50 | 11.45 | % | 0.14 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 80.00 | 10.40 | 14.50 | 12.45 | % | 0.16 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 85.00 | 15.40 | 19.50 | 17.45 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 90.00 | 20.40 | 23.80 | 22.10 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 95.00 | 25.40 | 29.50 | 27.45 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |