Options Chain for DEXCOM INC COM (DXCM) - $80.62 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.00 | 38.00 | 37.50 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 32.10 | 34.10 | 33.10 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 27.10 | 29.30 | 28.20 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 22.20 | 23.60 | 22.90 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 16.10 | 19.50 | 17.80 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 66.00 | 16.30 | 18.80 | 17.55 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 67.00 | 15.40 | 17.80 | 16.60 | % | 0.25 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 68.00 | 14.40 | 16.90 | 15.65 | % | 0.23 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 69.00 | 13.40 | 15.60 | 14.50 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 12.50 | 15.00 | 13.75 | % | 0.20 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 71.00 | 11.60 | 14.10 | 12.85 | % | 0.18 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 72.00 | 10.60 | 13.20 | 11.90 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 73.00 | 9.80 | 12.20 | 11.00 | % | 0.15 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 74.00 | 8.90 | 11.40 | 10.15 | % | 0.14 | 0 | 0 | 0.32 | 0.85 | 0.03 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 8.00 | 10.40 | 9.20 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.03 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 76.00 | 7.20 | 9.50 | 8.35 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 77.00 | 6.60 | 8.50 | 7.55 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 78.00 | 5.80 | 6.50 | 6.15 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 79.00 | 5.20 | 5.80 | 5.50 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 4.50 | 6.70 | 5.60 | % | 0.07 | 0 | 0 | 0.30 | 0.64 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 81.00 | 3.90 | 6.20 | 5.05 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 82.00 | 3.30 | 5.40 | 4.35 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 83.00 | 2.85 | 4.90 | 3.88 | % | 0.05 | 0 | 0 | 0.29 | 0.50 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 84.00 | 2.35 | 2.85 | 2.60 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 1.95 | 4.00 | 2.98 | % | 0.04 | 0 | 0 | 0.29 | 0.40 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 86.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.31 | 0.35 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.30 | 0.31 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | 0.27 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.30 | 0.19 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 91.00 | 0.50 | 1.70 | 1.10 | 0.57 | % | 0.01 | 3 | 0 | 0.27 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 92.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.30 | 0.14 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 66.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 69.00 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 74.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.03 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.03 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | -0.21 | 0.03 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.24 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | -0.27 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.32 | -0.31 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 2.00 | 2.35 | 2.18 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.36 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 81.00 | 2.35 | 2.75 | 2.55 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 82.00 | 2.75 | 3.20 | 2.98 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 83.00 | 3.20 | 3.70 | 3.45 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 84.00 | 2.40 | 4.20 | 3.30 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 4.30 | 4.80 | 4.55 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 86.00 | 3.00 | 5.50 | 4.25 | % | 0.05 | 0 | 0 | 0.28 | -0.65 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 87.00 | 5.60 | 6.20 | 5.90 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 88.00 | 5.40 | 8.20 | 6.80 | % | 0.08 | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 89.00 | 7.10 | 7.70 | 7.40 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 7.80 | 8.60 | 8.20 | % | 0.09 | 0 | 0 | 0.26 | -0.81 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 91.00 | 8.60 | 9.50 | 9.05 | % | 0.10 | 0 | 0 | 0.33 | -0.84 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 92.00 | 9.60 | 10.40 | 10.00 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 93.00 | 8.80 | 11.30 | 10.05 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 10.70 | 13.30 | 12.00 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 16.10 | 19.80 | 17.95 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 22.30 | 23.20 | 22.75 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 25.70 | 28.20 | 26.95 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 30.70 | 33.20 | 31.95 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |