Options Chain for DEXCOM INC COM (DXCM) - $74.30 as of 9/2/2025 9:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.10 | 36.60 | 35.35 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 45.00 | 27.70 | 30.00 | 28.85 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 50.00 | 24.30 | 24.90 | 24.60 | % | 0.49 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 55.00 | 17.90 | 21.80 | 19.85 | % | 0.36 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 60.00 | 14.60 | 15.30 | 14.95 | % | 0.25 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 65.00 | 10.30 | 10.60 | 10.45 | 11.00 | % | 0.16 | 10 | 0 | 0.38 | 0.86 | 0.02 | -0.03 | 9/2/2025 | 9/2/2025 3:59:50 PM EST | |
| 70.00 | 6.30 | 6.60 | 6.45 | 6.53 | -0.57 | -8.03% | 0.09 | 1 | 22 | 0.36 | 0.72 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 75.00 | 3.40 | 3.50 | 3.45 | 3.40 | -0.70 | -17.08% | 0.05 | 101 | 21 | 0.34 | 0.51 | 0.05 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 80.00 | 1.50 | 1.60 | 1.55 | 1.53 | -0.42 | -21.54% | 0.02 | 24 | 362 | 0.33 | 0.30 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 85.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.17 | -21.25% | 0.01 | 1 | 89 | 0.33 | 0.15 | 0.03 | -0.02 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 83 | 0.33 | 0.07 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 9/2/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 55.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.03 | 0.00 | -0.02 | 8/18/2025 | 9/2/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.06 | 0.01 | -0.02 | 8/27/2025 | 9/2/2025 3:59:50 PM EST |
| 65.00 | 0.70 | 0.85 | 0.78 | 0.86 | +0.21 | +32.31% | 0.01 | 2 | 40 | 0.39 | -0.14 | 0.02 | -0.03 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 70.00 | 1.75 | 1.85 | 1.80 | 1.75 | +0.25 | +16.67% | 0.03 | 44 | 386 | 0.36 | -0.28 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 75.00 | 3.70 | 3.90 | 3.80 | 3.60 | +0.35 | +10.77% | 0.05 | 32 | 954 | 0.35 | -0.49 | 0.05 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 80.00 | 6.80 | 7.00 | 6.90 | 6.16 | 0.00 | 0.00% | 0.09 | 0 | 149 | 0.33 | -0.70 | 0.04 | -0.04 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 85.00 | 10.90 | 11.20 | 11.05 | 11.05 | +6.05 | +121.00% | 0.13 | 1 | 5 | 0.34 | -0.85 | 0.03 | -0.02 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 90.00 | 15.40 | 16.10 | 15.75 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.37 | -0.93 | 0.01 | -0.01 | 8/27/2025 | 9/2/2025 3:59:50 PM EST |
| 95.00 | 20.40 | 21.10 | 20.75 | % | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 100.00 | 23.70 | 26.10 | 24.90 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 105.00 | 30.40 | 32.60 | 31.50 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 110.00 | 33.70 | 36.10 | 34.90 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 115.00 | 38.70 | 41.10 | 39.90 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST |