Options Chain for DEXCOM INC COM (DXCM) - $59.72 as of 11/14/2025 3:50:14 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 | 26.50 | 30.20 | 28.35 | % | 0.95 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 35.00 | 21.60 | 25.30 | 23.45 | % | 0.67 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 40.00 | 17.00 | 20.30 | 18.65 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 45.00 | 11.80 | 15.50 | 13.65 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.95 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/14/2025 4:00:04 PM EST |
| 46.00 | 10.80 | 14.50 | 12.65 | % | 0.28 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 47.00 | 9.90 | 13.60 | 11.75 | % | 0.25 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 48.00 | 9.50 | 12.30 | 10.90 | % | 0.23 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 49.00 | 8.80 | 11.50 | 10.15 | % | 0.21 | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 50.00 | 7.70 | 10.50 | 9.10 | % | 0.18 | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 51.00 | 6.90 | 9.60 | 8.25 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.03 | 11/11/2025 | 11/14/2025 4:00:04 PM EST |
| 52.00 | 6.10 | 8.80 | 7.45 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | 0.87 | 0.03 | -0.03 | 11/10/2025 | 11/14/2025 4:00:04 PM EST |
| 53.00 | 5.00 | 7.70 | 6.35 | % | 0.12 | 0 | 0 | 0.57 | 0.83 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 54.00 | 4.50 | 7.20 | 5.85 | % | 0.11 | 0 | 0 | 0.59 | 0.78 | 0.04 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 55.00 | 3.80 | 6.30 | 5.05 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 56.00 | 2.50 | 5.70 | 4.10 | % | 0.07 | 0 | 0 | 0.54 | 0.68 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 57.00 | 2.55 | 5.10 | 3.83 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.37 | 0.62 | 0.05 | -0.04 | 11/12/2025 | 11/14/2025 4:00:04 PM EST |
| 58.00 | 2.05 | 4.60 | 3.33 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | 0.57 | 0.05 | -0.04 | 11/11/2025 | 11/14/2025 4:00:04 PM EST |
| 59.00 | 1.70 | 4.70 | 3.20 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | 0.51 | 0.05 | -0.04 | 11/12/2025 | 11/14/2025 4:00:04 PM EST |
| 60.00 | 2.05 | 2.85 | 2.45 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.38 | 0.46 | 0.05 | -0.04 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 61.00 | 0.90 | 2.50 | 1.70 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | 0.41 | 0.05 | -0.04 | 11/12/2025 | 11/14/2025 4:00:04 PM EST |
| 62.00 | 0.60 | 1.75 | 1.18 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 63.00 | 0.05 | 1.50 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.33 | 0.05 | -0.04 | 11/11/2025 | 11/14/2025 4:00:04 PM EST |
| 64.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.27 | 0.29 | 0.04 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 0.60 | 1.00 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.25 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 66.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.70 | 0.18 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 68.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 0.30 | 0.85 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.14 | 0.03 | -0.02 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.86 | -0.05 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.07 | 0.02 | -0.03 | 11/11/2025 | 11/14/2025 4:00:04 PM EST |
| 51.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.47 | -0.10 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.13 | 0.03 | -0.03 | 11/11/2025 | 11/14/2025 4:00:04 PM EST |
| 53.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 54.00 | 0.05 | 1.70 | 0.88 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.04 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 55.00 | 0.60 | 1.75 | 1.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.27 | 0.05 | -0.04 | 11/10/2025 | 11/14/2025 4:00:04 PM EST |
| 56.00 | 0.65 | 3.10 | 1.88 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 57.00 | 0.95 | 2.50 | 1.73 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.38 | 0.05 | -0.04 | 11/12/2025 | 11/14/2025 4:00:04 PM EST |
| 58.00 | 2.45 | 3.00 | 2.73 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 59.00 | 1.85 | 3.50 | 2.68 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 60.00 | 2.45 | 5.00 | 3.73 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 61.00 | 2.65 | 5.50 | 4.08 | % | 0.07 | 0 | 0 | 0.53 | -0.59 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 62.00 | 3.40 | 6.00 | 4.70 | % | 0.08 | 0 | 0 | 0.51 | -0.63 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 63.00 | 4.60 | 6.90 | 5.75 | % | 0.09 | 0 | 0 | 0.54 | -0.67 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 64.00 | 4.60 | 8.30 | 6.45 | % | 0.10 | 0 | 0 | 0.64 | -0.71 | 0.04 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 5.50 | 8.60 | 7.05 | % | 0.11 | 0 | 0 | 0.58 | -0.75 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 66.00 | 6.90 | 9.50 | 8.20 | % | 0.12 | 0 | 0 | 0.60 | -0.78 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 67.00 | 7.60 | 10.90 | 9.25 | % | 0.14 | 0 | 0 | 0.69 | -0.82 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 68.00 | 8.50 | 11.20 | 9.85 | % | 0.14 | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 9.10 | 12.60 | 10.85 | % | 0.16 | 0 | 0 | 0.72 | -0.86 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 70.00 | 10.50 | 13.10 | 11.80 | % | 0.17 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 71.00 | 11.00 | 14.50 | 12.75 | % | 0.18 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 12.20 | 15.40 | 13.80 | % | 0.19 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 12.90 | 16.50 | 14.70 | % | 0.20 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 13.90 | 17.50 | 15.70 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 75.00 | 14.90 | 18.50 | 16.70 | % | 0.22 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 76.00 | 15.90 | 19.60 | 17.75 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 77.00 | 16.90 | 21.00 | 18.95 | % | 0.25 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 78.00 | 17.90 | 21.60 | 19.75 | % | 0.25 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 79.00 | 18.90 | 22.60 | 20.75 | % | 0.26 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 80.00 | 19.90 | 23.60 | 21.75 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 81.00 | 20.90 | 24.60 | 22.75 | % | 0.28 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 85.00 | 24.90 | 28.60 | 26.75 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 90.00 | 30.40 | 33.30 | 31.85 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |