Options Chain for DEXCOM INC COM (DXCM) - $69.05 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.40 | 36.20 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 26.80 | 31.90 | 36.00 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.98 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 24.40 | 25.00 | 30.40 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.95 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 20.00 | 21.20 | 21.00 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.90 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 15.90 | 16.80 | 20.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.84 | 0.01 | -0.04 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 12.10 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.75 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 8.90 | 9.20 | 8.97 | -0.13 | -1.43% | 5 | 308 | 0.57 | 0.65 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 6.30 | 6.50 | 6.70 | +0.20 | +3.08% | 37 | 1,004 | 0.56 | 0.54 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 4.30 | 4.60 | 4.00 | -0.27 | -6.33% | 7 | 1,346 | 0.55 | 0.42 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 2.95 | 3.10 | 2.98 | -0.12 | -3.88% | 7 | 1,862 | 0.54 | 0.32 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 1.90 | 2.10 | 1.75 | -0.30 | -14.64% | 1 | 308 | 0.54 | 0.23 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 1.55 | 1.70 | 2.20 | 0.00 | 0.00% | 0 | 280 | 0.54 | 0.20 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 328 | 0.54 | 0.17 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 1.00 | 1.15 | 0.95 | -0.24 | -20.17% | 3 | 152 | 0.55 | 0.14 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.80 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 193 | 0.55 | 0.12 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.65 | 0.80 | 0.62 | -0.13 | -17.34% | 3 | 26 | 0.55 | 0.10 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.50 | 0.70 | 0.65 | -0.15 | -18.75% | 38 | 270 | 0.56 | 0.09 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.35 | 0.50 | 0.35 | -0.27 | -43.55% | 1 | 25 | 0.57 | 0.07 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 136 | 0.60 | 0.05 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.10 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 471 | 0.58 | 0.04 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 153 | 0.62 | 0.03 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 328 | 0.63 | 0.02 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.05 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 978 | 0.69 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.05 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 451 | 0.72 | 0.01 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 489 | 0.75 | 0.01 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 486 | 0.88 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 218 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 217 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 81 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 168 | 1.51 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 510 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 1.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.10 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.02 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 217 | 0.69 | -0.05 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.95 | 1.15 | 1.00 | -0.05 | -4.77% | 100 | 3,196 | 0.66 | -0.10 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 1.75 | 1.85 | 1.75 | -0.12 | -6.42% | 5 | 165 | 0.62 | -0.16 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 2.95 | 3.10 | 2.87 | -0.18 | -5.91% | 8 | 638 | 0.60 | -0.25 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 4.70 | 4.90 | 4.50 | -0.31 | -6.45% | 50 | 1,092 | 0.59 | -0.35 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 7.00 | 7.30 | 6.87 | -0.31 | -4.32% | 12 | 913 | 0.57 | -0.46 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 10.00 | 10.30 | 10.20 | +0.30 | +3.03% | 11 | 692 | 0.56 | -0.58 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 13.50 | 14.10 | 13.60 | 0.00 | 0.00% | 0 | 598 | 0.58 | -0.68 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 17.10 | 18.60 | 16.10 | 0.00 | 0.00% | 0 | 279 | 0.58 | -0.77 | 0.02 | -0.04 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 19.60 | 21.60 | 17.90 | 0.00 | 0.00% | 0 | 148 | 0.65 | -0.80 | 0.02 | -0.03 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 21.90 | 22.30 | 19.08 | 0.00 | 0.00% | 0 | 186 | 0.58 | -0.83 | 0.02 | -0.03 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 24.10 | 24.50 | 22.90 | 0.00 | 0.00% | 0 | 303 | 0.53 | -0.86 | 0.01 | -0.03 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 26.30 | 28.40 | 22.75 | 0.00 | 0.00% | 0 | 147 | 0.55 | -0.88 | 0.01 | -0.03 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 28.00 | 29.30 | 27.26 | 0.00 | 0.00% | 0 | 234 | 0.64 | -0.90 | 0.01 | -0.02 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 29.70 | 32.60 | 25.30 | 0.00 | 0.00% | 0 | 197 | 0.65 | -0.91 | 0.01 | -0.02 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 35.30 | 38.00 | 34.78 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.93 | 0.01 | -0.02 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 39.20 | 42.70 | 41.10 | -0.20 | -0.49% | 310 | 180 | 0.93 | -0.95 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 44.30 | 48.20 | 45.67 | -0.33 | -0.72% | 219 | 130 | 1.06 | -0.96 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 49.30 | 53.20 | 51.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 54.60 | 58.20 | 56.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 59.20 | 62.50 | 61.00 | -0.20 | -0.33% | 2,080 | 759 | 1.13 | -0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 64.30 | 68.20 | 64.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 69.30 | 73.10 | 70.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 74.40 | 78.00 | 82.39 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 79.50 | 83.20 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 84.30 | 87.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 160.00 | 89.30 | 93.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 165.00 | 94.40 | 98.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 99.30 | 103.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 104.30 | 108.10 | 38.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 109.80 | 113.20 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 114.30 | 118.10 | 49.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 119.30 | 123.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 195.00 | 125.00 | 128.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 129.40 | 132.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 139.50 | 142.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |