Options Chain for DEXCOM INC COM (DXCM) - $75.08 as of 8/29/2025 3:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 10.80 | 12.40 | 11.60 | % | 0.18 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 66.00 | 9.90 | 10.90 | 10.40 | % | 0.16 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 67.00 | 9.10 | 10.00 | 9.55 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 68.00 | 8.00 | 9.10 | 8.55 | % | 0.13 | 0 | 0 | 0.44 | 0.79 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 69.00 | 7.50 | 8.30 | 7.90 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 5.80 | 7.60 | 6.70 | % | 0.10 | 0 | 0 | 0.43 | 0.74 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 71.00 | 6.00 | 6.80 | 6.40 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 72.00 | 5.30 | 6.10 | 5.70 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 73.00 | 4.80 | 5.40 | 5.10 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 74.00 | 4.20 | 4.70 | 4.45 | % | 0.06 | 0 | 0 | 0.35 | 0.60 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 3.60 | 4.20 | 3.90 | % | 0.05 | 0 | 0 | 0.35 | 0.56 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 76.00 | 3.10 | 3.60 | 3.35 | % | 0.04 | 0 | 0 | 0.34 | 0.51 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 77.00 | 2.65 | 3.20 | 2.93 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 2.25 | 2.75 | 2.50 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 79.00 | 1.85 | 2.40 | 2.13 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 1.55 | 2.05 | 1.80 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 81.00 | 1.25 | 1.75 | 1.50 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 82.00 | 1.05 | 1.50 | 1.28 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 83.00 | 0.85 | 1.25 | 1.05 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 84.00 | 0.65 | 1.25 | 0.95 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.55 | 0.90 | 0.73 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 86.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 88.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 89.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.03 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 66.00 | 0.55 | 2.15 | 1.35 | 0.72 | % | 0.02 | 2 | 0 | 0.48 | -0.16 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 67.00 | 0.65 | 1.00 | 0.83 | % | 0.01 | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 68.00 | 0.85 | 1.10 | 0.98 | 1.20 | % | 0.01 | 2 | 0 | 0.37 | -0.21 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 69.00 | 1.00 | 1.40 | 1.20 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 71.00 | 1.50 | 2.15 | 1.83 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 72.00 | 1.80 | 2.25 | 2.03 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 73.00 | 2.10 | 2.60 | 2.35 | % | 0.03 | 0 | 0 | 0.35 | -0.36 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 74.00 | 2.50 | 3.00 | 2.75 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 2.95 | 3.50 | 3.23 | % | 0.04 | 0 | 0 | 0.35 | -0.44 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 76.00 | 3.40 | 3.80 | 3.60 | 4.00 | % | 0.05 | 1 | 0 | 0.34 | -0.49 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 77.00 | 3.90 | 4.50 | 4.20 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.04 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 4.50 | 5.10 | 4.80 | 5.20 | % | 0.06 | 1 | 0 | 0.34 | -0.58 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 79.00 | 5.20 | 5.80 | 5.50 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 5.80 | 6.50 | 6.15 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 81.00 | 6.50 | 7.20 | 6.85 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 82.00 | 7.20 | 8.00 | 7.60 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 83.00 | 7.90 | 9.40 | 8.65 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 84.00 | 8.70 | 9.70 | 9.20 | % | 0.11 | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 85.00 | 9.60 | 11.40 | 10.50 | % | 0.12 | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 86.00 | 10.50 | 11.80 | 11.15 | % | 0.13 | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 87.00 | 11.40 | 12.80 | 12.10 | % | 0.14 | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 88.00 | 12.30 | 13.20 | 12.75 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 89.00 | 13.30 | 14.60 | 13.95 | % | 0.16 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST |