Options Chain for DEXCOM INC COM (DXCM) - $61.18 as of 11/5/2025 1:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.00 | 30.90 | 29.45 | % | 0.98 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:11 AM EST | |||
| 35.00 | 23.10 | 25.30 | 24.20 | 22.50 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:59:11 AM EST |
| 40.00 | 18.20 | 21.00 | 19.60 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/5/2025 11:59:11 AM EST | |||
| 45.00 | 13.60 | 15.50 | 14.55 | 14.57 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.82 | 0.97 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 50.00 | 9.10 | 10.00 | 9.55 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.51 | 0.89 | 0.02 | -0.02 | 11/4/2025 | 11/5/2025 11:59:11 AM EST |
| 55.00 | 5.40 | 5.90 | 5.65 | 5.44 | -2.36 | -30.26% | 0.10 | 4 | 96 | 0.36 | 0.74 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 60.00 | 2.60 | 2.75 | 2.68 | 2.83 | -1.30 | -31.48% | 0.04 | 105 | 636 | 0.37 | 0.50 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 1.25 | -0.70 | -35.90% | 0.02 | 47 | 574 | 0.37 | 0.27 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 70.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.35 | -45.46% | 0.01 | 7 | 684 | 0.38 | 0.14 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 323 | 1,367 | 0.40 | 0.07 | 0.01 | -0.01 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 936 | 0.45 | 0.03 | 0.01 | -0.01 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.50 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:11 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,581 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:11 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:11 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 11:59:11 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/5/2025 11:59:11 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 11:59:11 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/5/2025 11:59:11 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:11 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/5/2025 11:59:11 AM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 11:59:11 AM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | -0.03 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 11:59:11 AM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.12 | +30.77% | 0.01 | 2 | 302 | 0.41 | -0.11 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 55.00 | 1.35 | 1.45 | 1.40 | 1.41 | +0.33 | +30.56% | 0.03 | 720 | 917 | 0.39 | -0.26 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.90 | +34.62% | 0.06 | 306 | 719 | 0.37 | -0.50 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 65.00 | 6.70 | 7.50 | 7.10 | 5.38 | 0.00 | 0.00% | 0.11 | 0 | 1,569 | 0.41 | -0.73 | 0.04 | -0.03 | 11/4/2025 | 11/5/2025 11:59:11 AM EST |
| 70.00 | 10.50 | 11.80 | 11.15 | 10.23 | +0.13 | +1.29% | 0.16 | 5 | 977 | 0.51 | -0.86 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 11:59:11 AM EST |
| 75.00 | 16.00 | 16.60 | 16.30 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 510 | 0.59 | -0.93 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 80.00 | 19.50 | 22.30 | 20.90 | 20.45 | 0.00 | 0.00% | 0.26 | 0 | 497 | 0.84 | -0.97 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 85.00 | 25.00 | 27.70 | 26.35 | 25.40 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.02 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:11 AM EST |
| 90.00 | 29.10 | 32.90 | 31.00 | 23.29 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.19 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/5/2025 11:59:11 AM EST |
| 95.00 | 34.10 | 37.90 | 36.00 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:59:11 AM EST |
| 100.00 | 39.10 | 42.90 | 41.00 | 32.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 11:59:11 AM EST |
| 105.00 | 44.10 | 47.90 | 46.00 | 22.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/5/2025 11:59:11 AM EST |
| 110.00 | 49.10 | 52.90 | 51.00 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:11 AM EST | |||
| 115.00 | 54.10 | 57.90 | 56.00 | % | 0.49 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:11 AM EST | |||
| 120.00 | 59.10 | 62.90 | 61.00 | 39.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/5/2025 11:59:11 AM EST |
| 125.00 | 64.10 | 67.90 | 66.00 | % | 0.53 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:11 AM EST | |||
| 130.00 | 69.10 | 72.90 | 71.00 | 48.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/5/2025 11:59:11 AM EST |