Options Chain for DEXCOM INC COM (DXCM) - $66.44 as of 10/3/2025 3:59:01 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 | 20.70 | 24.30 | 22.50 | % | 0.50 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 15.90 | 19.40 | 17.65 | % | 0.35 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 53.00 | 13.10 | 16.70 | 14.90 | % | 0.28 | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 54.00 | 13.00 | 15.20 | 14.10 | % | 0.26 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 12.00 | 14.50 | 13.25 | % | 0.24 | 0 | 0 | 0.94 | 0.89 | 0.02 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 56.00 | 11.10 | 14.00 | 12.55 | % | 0.22 | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 57.00 | 9.80 | 13.10 | 11.45 | % | 0.20 | 0 | 0 | 0.90 | 0.85 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 58.00 | 9.50 | 11.50 | 10.50 | % | 0.18 | 0 | 0 | 0.86 | 0.83 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 59.00 | 9.50 | 10.30 | 9.90 | % | 0.17 | 0 | 0 | 0.58 | 0.80 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 8.80 | 9.50 | 9.15 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.78 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 61.00 | 8.10 | 8.80 | 8.45 | 7.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.75 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 62.00 | 7.30 | 8.30 | 7.80 | % | 0.13 | 0 | 0 | 0.57 | 0.72 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 63.00 | 5.10 | 7.40 | 6.25 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.69 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 64.00 | 6.20 | 6.80 | 6.50 | % | 0.10 | 0 | 0 | 0.57 | 0.65 | 0.03 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 5.10 | 6.20 | 5.65 | 6.00 | +0.20 | +3.45% | 0.09 | 1 | 13 | 0.53 | 0.62 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 66.00 | 5.20 | 6.10 | 5.65 | 5.50 | +0.45 | +8.92% | 0.09 | 5 | 11 | 0.60 | 0.58 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 67.00 | 4.10 | 5.00 | 4.55 | 4.90 | +0.10 | +2.09% | 0.07 | 5 | 8 | 0.52 | 0.55 | 0.04 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 68.00 | 4.20 | 4.60 | 4.40 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | 0.51 | 0.04 | -0.07 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 69.00 | 3.70 | 4.20 | 3.95 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.48 | 0.04 | -0.07 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 2.65 | 4.80 | 3.73 | 3.40 | +0.10 | +3.03% | 0.05 | 3 | 5 | 0.58 | 0.44 | 0.04 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 71.00 | 3.00 | 3.40 | 3.20 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.03 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 72.00 | 1.95 | 3.00 | 2.48 | 3.10 | +0.90 | +40.91% | 0.03 | 6 | 2 | 0.51 | 0.38 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 73.00 | 1.75 | 2.90 | 2.33 | 2.55 | +0.50 | +24.39% | 0.03 | 1 | 1 | 0.53 | 0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 74.00 | 2.10 | 2.45 | 2.28 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 1.20 | 2.30 | 1.75 | 1.85 | -0.60 | -24.49% | 0.02 | 5 | 14 | 0.52 | 0.29 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 76.00 | 1.50 | 2.00 | 1.75 | % | 0.02 | 0 | 0 | 0.55 | 0.27 | 0.03 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 77.00 | 0.70 | 1.80 | 1.25 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 937 | 0.51 | 0.24 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 78.00 | 0.70 | 2.30 | 1.50 | 1.50 | +0.10 | +7.15% | 0.02 | 5 | 8 | 0.58 | 0.22 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 79.00 | 1.00 | 1.85 | 1.43 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 0.35 | 1.35 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 0.40 | 1.70 | 1.05 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | 0.10 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 10/3/2025 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | -0.04 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 53.00 | 0.45 | 0.70 | 0.58 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 54.00 | 0.45 | 1.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.09 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 0.65 | 0.90 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.11 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 56.00 | 0.80 | 1.10 | 0.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | -0.13 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 57.00 | 0.45 | 2.75 | 1.60 | % | 0.03 | 0 | 0 | 0.69 | -0.15 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 58.00 | 0.60 | 1.55 | 1.08 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 59.00 | 1.35 | 1.75 | 1.55 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.20 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 1.60 | 1.90 | 1.75 | 1.84 | -0.46 | -20.00% | 0.03 | 1 | 5 | 0.58 | -0.22 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 61.00 | 1.85 | 3.10 | 2.48 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 62.00 | 0.40 | 2.80 | 1.60 | % | 0.03 | 0 | 0 | 0.46 | -0.28 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 63.00 | 2.50 | 4.20 | 3.35 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.31 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 64.00 | 2.95 | 3.30 | 3.13 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.35 | 0.03 | -0.07 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 3.40 | 5.00 | 4.20 | 3.60 | -1.20 | -25.00% | 0.06 | 1 | 2 | 0.65 | -0.38 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 66.00 | 3.80 | 4.20 | 4.00 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.42 | 0.03 | -0.07 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 67.00 | 4.40 | 6.20 | 5.30 | 4.72 | -0.28 | -5.60% | 0.08 | 2 | 2 | 0.66 | -0.45 | 0.04 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 68.00 | 4.00 | 5.20 | 4.60 | % | 0.07 | 0 | 0 | 0.51 | -0.49 | 0.04 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 69.00 | 5.40 | 5.80 | 5.60 | 6.53 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.52 | 0.04 | -0.07 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 5.90 | 6.40 | 6.15 | % | 0.09 | 0 | 0 | 0.56 | -0.56 | 0.04 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 71.00 | 6.60 | 7.00 | 6.80 | % | 0.10 | 0 | 0 | 0.56 | -0.59 | 0.03 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 72.00 | 7.20 | 7.80 | 7.50 | % | 0.10 | 0 | 0 | 0.57 | -0.62 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 73.00 | 7.90 | 8.60 | 8.25 | % | 0.11 | 0 | 0 | 0.57 | -0.65 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 74.00 | 8.60 | 9.30 | 8.95 | % | 0.12 | 0 | 0 | 0.57 | -0.68 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 9.30 | 10.10 | 9.70 | % | 0.13 | 0 | 0 | 0.57 | -0.71 | 0.03 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 76.00 | 10.10 | 10.80 | 10.45 | % | 0.14 | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 77.00 | 9.30 | 11.60 | 10.45 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 78.00 | 11.70 | 12.50 | 12.10 | % | 0.16 | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 79.00 | 12.50 | 13.30 | 12.90 | % | 0.16 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 12.00 | 15.40 | 13.70 | % | 0.17 | 0 | 0 | 0.78 | -0.82 | 0.02 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 16.60 | 20.00 | 18.30 | % | 0.22 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 21.40 | 24.50 | 22.95 | % | 0.26 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 26.60 | 29.20 | 27.90 | % | 0.29 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 31.10 | 34.80 | 32.95 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST |