Options Chain for DEXCOM INC COM (DXCM) - $69.55 as of 10/17/2024 8:40:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 31.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 45.00 | 24.40 | 25.10 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 50.00 | 18.50 | 20.20 | % | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 55.00 | 15.30 | 15.60 | 15.52 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.89 | 0.01 | -0.09 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 14.40 | 15.30 | % | 0 | 0 | 1.12 | 0.88 | 0.01 | -0.10 | 10/17/2024 3:59:54 PM EST | |||
| 57.00 | 12.60 | 13.90 | % | 0 | 0 | 0.84 | 0.86 | 0.02 | -0.11 | 10/17/2024 3:59:54 PM EST | |||
| 58.00 | 12.70 | 13.20 | % | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.12 | 10/17/2024 3:59:54 PM EST | |||
| 59.00 | 10.80 | 12.90 | % | 0 | 0 | 0.89 | 0.83 | 0.02 | -0.13 | 10/17/2024 3:59:54 PM EST | |||
| 60.00 | 11.20 | 11.50 | 10.91 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.80 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 10.40 | 12.70 | % | 0 | 0 | 0.97 | 0.78 | 0.02 | -0.14 | 10/17/2024 3:59:54 PM EST | |||
| 62.00 | 9.70 | 12.00 | % | 0 | 0 | 0.97 | 0.76 | 0.02 | -0.15 | 10/17/2024 3:59:54 PM EST | |||
| 63.00 | 9.00 | 11.30 | % | 0 | 0 | 0.96 | 0.73 | 0.02 | -0.16 | 10/17/2024 3:59:54 PM EST | |||
| 64.00 | 8.40 | 8.70 | % | 0 | 0 | 0.97 | 0.70 | 0.03 | -0.16 | 10/17/2024 3:59:54 PM EST | |||
| 65.00 | 6.50 | 8.00 | 7.97 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.68 | 0.03 | -0.17 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 7.10 | 7.40 | 6.80 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.65 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 6.60 | 6.80 | 6.56 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.62 | 0.03 | -0.18 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 5.30 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.59 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 4.30 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 51 | 0.84 | 0.56 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 5.00 | 5.30 | 5.16 | -0.34 | -6.19% | 4 | 86 | 0.95 | 0.53 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 4.60 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.50 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 72.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.94 | 0.47 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 73.00 | 3.80 | 4.00 | 3.88 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.44 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 74.00 | 3.40 | 3.60 | 3.60 | -0.10 | -2.71% | 980 | 12 | 0.93 | 0.41 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 3.10 | 3.30 | 3.37 | +0.27 | +8.71% | 6 | 132 | 0.93 | 0.38 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 76.00 | 2.75 | 2.90 | 3.02 | 0.00 | 0.00% | 0 | 57 | 0.92 | 0.35 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 2.45 | 2.70 | 2.37 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.33 | 0.03 | -0.16 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 2.20 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.30 | 0.03 | -0.15 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 79.00 | 1.95 | 2.10 | 2.10 | +0.16 | +8.25% | 33 | 184 | 0.91 | 0.28 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 1.70 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.25 | 0.03 | -0.14 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 81.00 | 1.50 | 1.70 | 1.34 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.23 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 82.00 | 1.35 | 1.50 | 1.41 | -0.04 | -2.76% | 3 | 7 | 0.91 | 0.21 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 85.00 | 0.90 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.17 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 1 | 10 | 0.91 | 0.11 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 95.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.08 | 0.01 | -0.07 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 100.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.05 | 0.01 | -0.05 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
| 45.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.23 | -0.02 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 146 | 1.09 | -0.05 | 0.01 | -0.06 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 0.75 | 0.85 | 0.98 | 0.00 | 0.00% | 0 | 39 | 1.02 | -0.11 | 0.01 | -0.09 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 0.85 | 1.00 | 0.94 | -0.06 | -6.00% | 2 | 3 | 1.01 | -0.12 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 57.00 | 0.95 | 1.15 | 1.26 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.14 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 58.00 | 1.15 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.16 | 0.02 | -0.12 | 10/2/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 1.35 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 84 | 0.99 | -0.17 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 1.60 | 1.75 | 1.75 | -0.02 | -1.13% | 1 | 22 | 0.98 | -0.20 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 1.85 | 2.00 | 2.24 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.22 | 0.02 | -0.14 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 2.10 | 2.30 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.24 | 0.02 | -0.15 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 2.40 | 2.60 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.27 | 0.02 | -0.16 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 2.75 | 2.95 | 2.90 | -0.06 | -2.03% | 980 | 22 | 0.96 | -0.30 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | -0.71 | -18.16% | 1 | 59 | 0.96 | -0.32 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 3.50 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.35 | 0.03 | -0.17 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 3.90 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 38 | 0.96 | -0.38 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 4.40 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 32 | 0.95 | -0.41 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 4.70 | 5.10 | 5.26 | 0.00 | 0.00% | 0 | 18 | 0.93 | -0.44 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 5.40 | 5.60 | 5.70 | +0.05 | +0.89% | 14 | 13 | 0.95 | -0.47 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 5.90 | 6.20 | 6.08 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.50 | 0.03 | -0.18 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 72.00 | 6.50 | 6.80 | 7.11 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.53 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 73.00 | 7.10 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.56 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 74.00 | 7.70 | 8.40 | 8.40 | 0.00 | 0.00% | 0 | 17 | 0.99 | -0.59 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 8.40 | 8.60 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.62 | 0.03 | -0.17 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 76.00 | 9.00 | 9.30 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.65 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 9.70 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 21 | 0.91 | -0.67 | 0.03 | -0.16 | 9/19/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 10.50 | 12.20 | % | 0 | 0 | 1.07 | -0.70 | 0.03 | -0.15 | 10/17/2024 3:59:54 PM EST | |||
| 79.00 | 11.20 | 11.50 | % | 0 | 0 | 0.91 | -0.72 | 0.03 | -0.15 | 10/17/2024 3:59:54 PM EST | |||
| 80.00 | 12.00 | 13.40 | % | 0 | 0 | 1.03 | -0.75 | 0.03 | -0.14 | 10/17/2024 3:59:54 PM EST | |||
| 81.00 | 11.40 | 13.10 | % | 0 | 0 | 0.74 | -0.77 | 0.02 | -0.13 | 10/17/2024 3:59:54 PM EST | |||
| 82.00 | 12.20 | 13.90 | % | 0 | 0 | 0.74 | -0.79 | 0.02 | -0.13 | 10/17/2024 3:59:54 PM EST | |||
| 85.00 | 15.40 | 16.50 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.83 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 20.60 | 21.10 | % | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.09 | 10/17/2024 3:59:54 PM EST | |||
| 95.00 | 24.10 | 25.90 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.07 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
| 100.00 | 28.70 | 32.50 | % | 0 | 0 | 1.71 | -0.95 | 0.01 | -0.05 | 10/17/2024 3:59:54 PM EST |