Options Chain for DEXCOM INC COM (DXCM) - $72.61 as of 10/22/2024 2:09:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.10 | 34.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:53 PM EST | |||
| 45.00 | 26.30 | 29.10 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:53 PM EST | |||
| 50.00 | 22.90 | 23.40 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 55.00 | 18.30 | 18.80 | % | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 57.00 | 16.50 | 17.10 | 16.35 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.89 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 58.00 | 15.70 | 16.10 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.05 | 10/22/2024 12:58:53 PM EST | |||
| 59.00 | 14.90 | 15.30 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.05 | 10/22/2024 12:58:53 PM EST | |||
| 60.00 | 14.00 | 14.50 | % | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 61.00 | 13.20 | 13.70 | % | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 62.00 | 12.50 | 12.80 | % | 0 | 0 | 0.64 | 0.81 | 0.02 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 63.00 | 11.60 | 12.00 | % | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 64.00 | 11.00 | 11.30 | % | 0 | 0 | 0.63 | 0.77 | 0.02 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 65.00 | 10.30 | 10.60 | % | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 66.00 | 9.60 | 9.90 | % | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 67.00 | 8.90 | 9.30 | % | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 68.00 | 8.30 | 8.60 | % | 0 | 0 | 0.63 | 0.67 | 0.03 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 69.00 | 7.70 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.64 | 0.03 | -0.08 | 10/15/2024 | 10/22/2024 12:58:53 PM EST |
| 70.00 | 7.10 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.62 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 71.00 | 6.60 | 6.80 | 5.66 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.59 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 72.00 | 6.00 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.56 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 73.00 | 5.60 | 5.80 | 5.82 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.53 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 74.00 | 5.10 | 5.30 | 5.25 | -0.35 | -6.25% | 1 | 1 | 0.62 | 0.51 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:53 PM EST |
| 75.00 | 4.70 | 4.90 | 4.41 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.48 | 0.03 | -0.08 | 10/11/2024 | 10/22/2024 12:58:53 PM EST |
| 76.00 | 4.20 | 4.50 | % | 0 | 0 | 0.62 | 0.45 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 77.00 | 3.80 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.42 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 78.00 | 3.50 | 3.70 | % | 0 | 0 | 0.60 | 0.40 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 79.00 | 3.20 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.37 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 80.00 | 2.85 | 3.00 | 3.61 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.35 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 81.00 | 2.60 | 2.75 | 2.76 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.33 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 85.00 | 1.65 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.24 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 90.00 | 0.95 | 1.05 | 0.95 | % | 1 | 0 | 0.59 | 0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:53 PM EST | |
| 95.00 | 0.45 | 0.65 | % | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.06 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:53 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 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 45.00 | 0.05 | 0.55 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 388 | 0.88 | -0.04 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 55.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 168 | 0.68 | -0.09 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 57.00 | 0.80 | 0.95 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.11 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 58.00 | 0.95 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.13 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 59.00 | 1.10 | 1.25 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.14 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 60.00 | 1.25 | 1.45 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.16 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 61.00 | 1.45 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.17 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 62.00 | 1.65 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.19 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 63.00 | 1.85 | 2.10 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.21 | 0.02 | -0.06 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 64.00 | 2.10 | 2.35 | 4.04 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.23 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 65.00 | 2.40 | 2.60 | 3.42 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.26 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 66.00 | 2.70 | 2.95 | % | 0 | 0 | 0.63 | -0.28 | 0.02 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 67.00 | 3.10 | 3.30 | 5.13 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.30 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 12:58:53 PM EST |
| 68.00 | 3.40 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.33 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 69.00 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.36 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 70.00 | 4.20 | 4.50 | 4.66 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.38 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 71.00 | 4.70 | 4.90 | % | 0 | 0 | 0.62 | -0.41 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 72.00 | 5.20 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.44 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 73.00 | 5.70 | 5.90 | % | 0 | 0 | 0.62 | -0.47 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 74.00 | 6.20 | 6.40 | 7.08 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.49 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:53 PM EST |
| 75.00 | 6.80 | 7.00 | 7.24 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.52 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:53 PM EST |
| 76.00 | 7.30 | 7.60 | % | 0 | 0 | 0.61 | -0.55 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 77.00 | 7.90 | 8.20 | % | 0 | 0 | 0.61 | -0.58 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 78.00 | 8.60 | 8.80 | % | 0 | 0 | 0.60 | -0.60 | 0.03 | -0.08 | 10/22/2024 12:58:53 PM EST | |||
| 79.00 | 9.20 | 9.50 | % | 0 | 0 | 0.60 | -0.63 | 0.03 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 80.00 | 9.90 | 10.20 | % | 0 | 0 | 0.60 | -0.65 | 0.03 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 81.00 | 10.60 | 10.90 | % | 0 | 0 | 0.59 | -0.67 | 0.03 | -0.07 | 10/22/2024 12:58:53 PM EST | |||
| 85.00 | 13.70 | 14.20 | % | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.06 | 10/22/2024 12:58:53 PM EST | |||
| 90.00 | 17.90 | 18.40 | % | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.04 | 10/22/2024 12:58:53 PM EST | |||
| 95.00 | 22.50 | 23.00 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 10/22/2024 12:58:53 PM EST | |||
| 100.00 | 27.30 | 27.90 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:53 PM EST |