Options Chain for DEXCOM INC COM (DXCM) - $80.77 as of 8/1/2025 3:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.10 | 45.80 | 44.45 | % | 1.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 40.00 | 39.50 | 41.00 | 40.25 | % | 1.01 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 45.00 | 34.90 | 36.00 | 35.45 | % | 0.79 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 50.00 | 28.80 | 31.10 | 29.95 | % | 0.60 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 55.00 | 24.20 | 26.50 | 25.35 | % | 0.46 | 0 | 0 | 0.17 | 0.95 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 60.00 | 21.30 | 21.80 | 21.55 | 32.05 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.30 | 0.91 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 65.00 | 17.10 | 17.50 | 17.30 | 17.30 | % | 0.27 | 3 | 0 | 0.32 | 0.86 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 70.00 | 13.30 | 13.70 | 13.50 | 13.90 | -9.12 | -39.62% | 0.19 | 1 | 65 | 0.32 | 0.79 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 75.00 | 9.90 | 10.40 | 10.15 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.32 | 0.69 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 80.00 | 7.20 | 7.60 | 7.40 | 7.70 | -0.70 | -8.34% | 0.09 | 841 | 135 | 0.33 | 0.59 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 85.00 | 5.00 | 5.30 | 5.15 | 5.27 | -1.53 | -22.50% | 0.06 | 23 | 354 | 0.32 | 0.47 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 90.00 | 3.20 | 3.60 | 3.40 | 3.62 | -0.48 | -11.71% | 0.04 | 9 | 328 | 0.32 | 0.37 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 95.00 | 2.10 | 2.40 | 2.25 | 2.30 | -0.83 | -26.52% | 0.02 | 16 | 625 | 0.32 | 0.28 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 100.00 | 1.30 | 1.55 | 1.43 | 1.50 | -0.30 | -16.67% | 0.01 | 8 | 2,788 | 0.32 | 0.20 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.35 | 0.13 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.35 | 0.09 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.32 | -1.53 | -82.71% | 0.00 | 2 | 129 | 0.36 | 0.06 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.37 | 0.04 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.53 | 0.03 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | 0.02 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 8/1/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 8/1/2025 4:00:10 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.04 | 0.00 | -0.01 | 6/26/2025 | 8/1/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.48 | -0.05 | 0.01 | -0.01 | 7/7/2025 | 8/1/2025 4:00:10 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.44 | -0.09 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 65.00 | 1.75 | 2.00 | 1.88 | 1.75 | +0.28 | +19.05% | 0.03 | 1 | 123 | 0.41 | -0.14 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.45 | +17.65% | 0.04 | 23 | 255 | 0.40 | -0.21 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 4.51 | +0.51 | +12.75% | 0.06 | 13 | 419 | 0.39 | -0.31 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 80.00 | 6.60 | 6.90 | 6.75 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.38 | -0.41 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 85.00 | 9.30 | 9.70 | 9.50 | 9.67 | +2.25 | +30.33% | 0.11 | 15 | 174 | 0.38 | -0.53 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 90.00 | 12.60 | 13.00 | 12.80 | 11.91 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.38 | -0.63 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 95.00 | 15.10 | 18.50 | 16.80 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.39 | -0.72 | 0.02 | -0.02 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 100.00 | 20.70 | 21.20 | 20.95 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.38 | -0.80 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 105.00 | 25.40 | 25.90 | 25.65 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.37 | -0.87 | 0.01 | -0.01 | 5/12/2025 | 8/1/2025 4:00:10 PM EST |
| 110.00 | 29.30 | 32.00 | 30.65 | % | 0.28 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 115.00 | 34.80 | 36.00 | 35.40 | % | 0.31 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 120.00 | 39.60 | 41.00 | 40.30 | % | 0.34 | 0 | 0 | 0.55 | -0.96 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 125.00 | 45.00 | 46.20 | 45.60 | % | 0.36 | 0 | 0 | 0.58 | -0.97 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 130.00 | 48.80 | 51.70 | 50.25 | % | 0.39 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST |