Options Chain for DEXCOM INC COM (DXCM) - $85.73 as of 1/22/2025 8:41:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 41.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 36.00 | 36.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 30.40 | 31.90 | 25.56 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 26.00 | 26.90 | 20.67 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 21.20 | 21.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 66.00 | 19.00 | 21.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 67.00 | 19.30 | 19.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 68.00 | 18.20 | 18.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 69.00 | 17.20 | 17.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 14.80 | 18.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 71.00 | 15.30 | 15.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 72.00 | 14.20 | 14.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 73.00 | 13.30 | 13.90 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 74.00 | 12.20 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 11.40 | 12.00 | 8.01 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.97 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 10.40 | 11.00 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.95 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 9.50 | 10.10 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.93 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 8.60 | 9.20 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 7.70 | 8.20 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.89 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 6.80 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.85 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 6.00 | 6.30 | 5.95 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.82 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 5.20 | 5.60 | 4.19 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.77 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 4.40 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 356 | 0.34 | 0.72 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 3.70 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.67 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 3.10 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1,056 | 0.34 | 0.61 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 2.35 | 2.80 | 2.63 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.55 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 1.50 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.48 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 1.60 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.42 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 89.00 | 0.90 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.35 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.95 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 439 | 0.32 | 0.29 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 0.80 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.24 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 92.00 | 0.20 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.19 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.15 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 94.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.12 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.07 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.02 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 2.15 | 0.98 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 2.20 | 1.11 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 2.20 | 0.54 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 355 | 0.46 | -0.03 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.05 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 0.15 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.09 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 0.30 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.11 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.40 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 130 | 0.35 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 0.75 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.23 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 0.55 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.28 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 1.20 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.33 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 1.65 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.39 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 2.10 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.45 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 2.55 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.52 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.58 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 89.00 | 3.70 | 4.00 | % | 0 | 0 | 0.31 | -0.65 | 0.06 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 4.40 | 6.40 | 9.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.71 | 0.06 | -0.07 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 5.10 | 5.60 | % | 0 | 0 | 0.31 | -0.76 | 0.05 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 92.00 | 5.90 | 6.50 | % | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 93.00 | 6.80 | 8.30 | % | 0 | 0 | 0.44 | -0.85 | 0.04 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 94.00 | 7.70 | 9.60 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 8.50 | 9.00 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 96.00 | 9.50 | 10.00 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 97.00 | 10.50 | 11.00 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 13.50 | 15.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 18.40 | 19.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |