Options Chain for DEXCOM INC COM (DXCM) - $74.88 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.30 | 37.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 28.30 | 32.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 23.30 | 27.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 20.00 | 21.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 18.80 | 19.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 17.90 | 19.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 16.80 | 18.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 15.80 | 17.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 14.90 | 16.10 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 13.90 | 15.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 13.00 | 14.20 | 8.41 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 12.00 | 13.20 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 64.00 | 11.10 | 11.90 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 10.30 | 10.90 | 12.36 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.94 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 9.10 | 9.90 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 67.00 | 8.60 | 9.00 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.90 | 0.02 | -0.05 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 7.70 | 8.20 | % | 0 | 0 | 0.47 | 0.87 | 0.03 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 69.00 | 6.90 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.84 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 5.80 | 6.40 | 6.27 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.80 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 4.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.76 | 0.04 | -0.08 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 3.10 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 69 | 0.29 | 0.71 | 0.05 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 4.00 | 4.20 | 6.00 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.65 | 0.05 | -0.09 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 3.40 | 3.60 | 2.39 | -1.11 | -31.72% | 1 | 18 | 0.44 | 0.60 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 2.90 | 3.10 | 2.85 | +0.25 | +9.62% | 4 | 69 | 0.44 | 0.54 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 2.35 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 146 | 0.40 | 0.49 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 2.00 | 2.15 | 2.00 | -0.35 | -14.90% | 7 | 35 | 0.44 | 0.43 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 1.65 | 1.80 | 1.49 | -0.51 | -25.50% | 15 | 54 | 0.44 | 0.38 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 1.35 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.32 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 1.05 | 1.20 | 0.90 | -0.28 | -23.73% | 26 | 64 | 0.44 | 0.28 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.85 | 1.00 | 1.85 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.23 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.20 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.50 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.16 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.40 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.13 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.30 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.11 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 0.15 | 0.40 | % | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 0.05 | 0.40 | % | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 88.00 | 0.10 | 0.25 | % | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.15 | -0.16 | -51.62% | 1 | 2 | 0.52 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 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 | 1.90 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.70 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.24 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.02 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 9 | 0.49 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.04 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.06 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.25 | 0.35 | 0.25 | -0.03 | -10.72% | 12 | 37 | 0.48 | -0.08 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.30 | 0.45 | 0.45 | +0.05 | +12.50% | 5 | 21 | 0.46 | -0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.45 | 0.55 | 0.75 | +0.25 | +50.00% | 7 | 26 | 0.46 | -0.13 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 0.60 | 0.70 | 0.80 | +0.28 | +53.85% | 7 | 6 | 0.46 | -0.16 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.75 | 0.90 | 1.05 | +0.30 | +40.00% | 1 | 27 | 0.45 | -0.20 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 1.00 | 1.80 | 1.57 | -1.80 | -53.42% | 12 | 28 | 0.44 | -0.24 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 1.30 | 1.40 | 1.75 | +0.78 | +80.42% | 4 | 8 | 0.44 | -0.29 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 1.65 | 1.75 | 2.40 | +0.81 | +50.95% | 2 | 6 | 0.44 | -0.35 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 2.05 | 2.15 | 2.60 | 0.00 | 0.00% | 1 | 8 | 0.44 | -0.40 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 2.50 | 2.60 | 3.20 | +1.02 | +46.79% | 2 | 13 | 0.44 | -0.46 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 3.00 | 3.20 | 3.80 | +1.30 | +52.00% | 4 | 5 | 0.44 | -0.51 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 3.50 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.57 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 4.20 | 4.40 | % | 0 | 0 | 0.44 | -0.62 | 0.05 | -0.09 | 11/20/2024 3:59:58 PM EST | |||
| 79.00 | 4.90 | 5.10 | 3.48 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.68 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 5.60 | 7.50 | % | 0 | 0 | 0.44 | -0.72 | 0.05 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 81.00 | 6.10 | 6.60 | % | 0 | 0 | 0.41 | -0.77 | 0.04 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 82.00 | 7.10 | 7.90 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 83.00 | 7.60 | 8.40 | 7.44 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.84 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 8.60 | 9.70 | % | 0 | 0 | 0.61 | -0.87 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 9.50 | 10.60 | % | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 86.00 | 10.60 | 11.60 | % | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 11.30 | 12.50 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 88.00 | 12.50 | 13.40 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 14.50 | 15.40 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 19.50 | 20.30 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 23.20 | 26.30 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |