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 | 33.40 | 37.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 28.50 | 32.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 23.60 | 27.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 18.80 | 22.50 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 17.60 | 21.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 16.60 | 20.50 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 16.60 | 18.50 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 16.10 | 17.20 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 15.20 | 16.40 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 61.00 | 14.30 | 15.50 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 13.20 | 14.50 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 63.00 | 12.30 | 13.70 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 64.00 | 11.90 | 12.40 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 9.40 | 11.50 | % | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 66.00 | 10.20 | 10.60 | % | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 67.00 | 9.00 | 9.90 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 68.00 | 8.60 | 9.00 | % | 0 | 0 | 0.43 | 0.80 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 69.00 | 7.80 | 8.20 | % | 0 | 0 | 0.40 | 0.77 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 6.10 | 7.50 | 8.15 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.74 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 6.20 | 6.90 | 6.27 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.71 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 5.50 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.67 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 5.20 | 5.50 | 5.65 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.63 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 4.60 | 4.90 | 4.50 | % | 2 | 0 | 0.41 | 0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 75.00 | 4.10 | 4.40 | 3.90 | -0.89 | -18.58% | 8 | 3 | 0.41 | 0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 3.60 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.51 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 3.20 | 3.40 | 2.50 | -2.50 | -50.00% | 2 | 1 | 0.41 | 0.47 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 2.80 | 3.10 | 2.71 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.43 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 2.45 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 154 | 0.41 | 0.40 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 2.15 | 2.30 | 1.95 | -0.15 | -7.15% | 3 | 418 | 0.41 | 0.36 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 1.85 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.33 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 1.60 | 1.75 | 1.50 | -0.25 | -14.29% | 114 | 26 | 0.41 | 0.29 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.65 | 1.55 | 1.30 | -0.20 | -13.34% | 29 | 24 | 0.41 | 0.26 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.24 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 68 | 0.41 | 0.21 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.12 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.20 | 0.30 | 0.20 | % | 30 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 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 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 0.00 | 1.65 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.90 | -0.02 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 0.10 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 8,820 | 0.47 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | +0.03 | +12.00% | 1 | 2 | 0.47 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.06 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 0.25 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.07 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.09 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.11 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.55 | 0.75 | 0.67 | -0.22 | -24.72% | 1 | 1 | 0.43 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.70 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.15 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.85 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.17 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 1.05 | 1.25 | % | 0 | 0 | 0.42 | -0.20 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 69.00 | 1.30 | 1.50 | 1.75 | +0.37 | +26.82% | 2 | 4 | 0.42 | -0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 1.55 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.26 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 1.85 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.29 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 2.20 | 2.40 | 2.04 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.33 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 2.60 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.37 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 3.00 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.41 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 3.50 | 3.70 | % | 0 | 0 | 0.41 | -0.45 | 0.04 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 76.00 | 4.00 | 4.30 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.49 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 4.50 | 4.80 | % | 0 | 0 | 0.40 | -0.53 | 0.04 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 78.00 | 5.10 | 5.40 | 4.81 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.57 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 5.80 | 6.10 | % | 0 | 0 | 0.41 | -0.60 | 0.04 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 6.40 | 8.70 | % | 0 | 0 | 0.40 | -0.64 | 0.04 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 81.00 | 7.10 | 7.70 | % | 0 | 0 | 0.42 | -0.67 | 0.04 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 82.00 | 7.90 | 8.20 | % | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 83.00 | 8.70 | 9.00 | % | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 84.00 | 9.10 | 9.80 | % | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 9.90 | 11.00 | % | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 14.60 | 15.60 | % | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 19.60 | 20.40 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 24.40 | 25.30 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST |