Options Chain for DEXCOM INC COM (DXCM) - $67.42 as of 12/26/2025 12:59:03 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 | 30.80 | 34.70 | 32.75 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 26.70 | 29.30 | 28.00 | % | 0.70 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 45.00 | 21.00 | 24.90 | 22.95 | % | 0.51 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 50.00 | 17.00 | 19.50 | 18.25 | % | 0.36 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 55.00 | 11.90 | 15.40 | 13.65 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.87 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 7.90 | 12.00 | 9.95 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.74 | 0.77 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 6.60 | 6.90 | 6.75 | 7.03 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.50 | 0.63 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 4.20 | 4.50 | 4.35 | 4.40 | 0.00 | 0.00% | 0.06 | 44 | 168 | 0.49 | 0.48 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 2.55 | 2.70 | 2.63 | 2.60 | -0.02 | -0.77% | 0.04 | 26 | 214 | 0.49 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 1.45 | 1.65 | 1.55 | 1.58 | +0.04 | +2.60% | 0.02 | 5 | 52 | 0.49 | 0.21 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.25 | 1.15 | 0.70 | 0.99 | +0.01 | +1.02% | 0.01 | 1 | 22 | 0.45 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 45.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | -0.03 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.11 | -15.50% | 0.01 | 2 | 4 | 0.58 | -0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.45 | 1.20 | 0.83 | 1.02 | -0.16 | -13.56% | 0.02 | 2 | 56 | 0.49 | -0.13 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 1.95 | 2.15 | 2.05 | 2.08 | -0.14 | -6.31% | 0.03 | 2 | 85 | 0.51 | -0.23 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 3.60 | 3.90 | 3.75 | 3.80 | -0.19 | -4.77% | 0.06 | 3 | 22 | 0.49 | -0.37 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 6.20 | 6.40 | 6.30 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.48 | -0.52 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 7.80 | 10.50 | 9.15 | % | 0.12 | 0 | 0 | 0.42 | -0.67 | 0.03 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 11.70 | 15.60 | 13.65 | 13.90 | -0.40 | -2.80% | 0.17 | 3 | 6 | 0.72 | -0.79 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 17.30 | 19.10 | 18.20 | % | 0.21 | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 20.70 | 24.60 | 22.65 | % | 0.25 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 95.00 | 25.60 | 29.50 | 27.55 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 100.00 | 30.60 | 34.50 | 32.55 | % | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |