Options Chain for DEXCOM INC COM (DXCM) - $79.51 as of 3/7/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 44.40 | 48.84 | 0.00 | 0.00% | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:06 PM EST |
| 40.00 | 36.40 | 40.00 | 49.34 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:06 PM EST |
| 45.00 | 32.50 | 33.40 | 41.50 | 0.00 | 0.00% | 0 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:06 PM EST |
| 50.00 | 26.00 | 28.40 | 33.06 | 0.00 | 0.00% | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 55.00 | 21.30 | 23.30 | 37.00 | 0.00 | 0.00% | 0 | 54 | 1.16 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:06 PM EST |
| 60.00 | 17.80 | 18.30 | 29.88 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.99 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 65.00 | 13.00 | 13.50 | 13.50 | -10.30 | -43.28% | 11 | 195 | 0.69 | 0.97 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 70.00 | 8.20 | 8.50 | 9.85 | 0.00 | 0.00% | 0 | 338 | 0.48 | 0.89 | 0.02 | -0.05 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 75.00 | 4.10 | 4.40 | 4.50 | -3.45 | -43.40% | 2 | 622 | 0.42 | 0.69 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 77.00 | 2.90 | 3.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.58 | 0.06 | -0.10 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 78.00 | 1.40 | 3.50 | % | 0 | 0 | 0.41 | 0.51 | 0.06 | -0.10 | 3/7/2025 4:00:06 PM EST | |||
| 79.00 | 1.40 | 2.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.45 | 0.06 | -0.09 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 80.00 | 1.50 | 1.65 | 1.75 | -1.10 | -38.60% | 1,305 | 2,586 | 0.40 | 0.38 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 81.00 | 0.20 | 1.35 | 1.50 | -0.85 | -36.17% | 1 | 5 | 0.40 | 0.32 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 82.00 | 0.90 | 1.05 | 0.95 | -0.85 | -47.23% | 2 | 14 | 0.40 | 0.27 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 83.00 | 0.70 | 0.80 | 1.00 | -0.37 | -27.01% | 1 | 75 | 0.40 | 0.22 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 84.00 | 0.50 | 0.65 | 0.60 | -1.30 | -68.43% | 1 | 7 | 0.40 | 0.17 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 85.00 | 0.35 | 0.50 | 0.44 | -0.44 | -50.00% | 9 | 1,263 | 0.40 | 0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 86.00 | 0.25 | 0.40 | 0.78 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.11 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 87.00 | 0.15 | 0.30 | 0.25 | -0.29 | -53.71% | 1 | 11 | 0.40 | 0.09 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 88.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.07 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 89.00 | 0.05 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.05 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 90.00 | 0.10 | 0.20 | 0.11 | -0.09 | -45.00% | 11 | 2,479 | 0.45 | 0.04 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 91.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 1 | 65 | 0.43 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 92.00 | 0.00 | 0.15 | 0.09 | -0.26 | -74.29% | 26 | 19 | 0.43 | 0.02 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 93.00 | 0.00 | 0.15 | 0.05 | -0.21 | -80.77% | 30 | 22 | 0.48 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 94.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 10 | 1,291 | 0.47 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 97.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 98.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:06 PM EST |
| 99.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 2,808 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 101.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 280 | 0.74 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 656 | 0.97 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.65 | 0.10 | +0.07 | +233.34% | 2 | 482 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 453 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/7/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 3/7/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/7/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,715 | 1.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 388 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 205 | 1.14 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | +0.04 | +36.37% | 5 | 930 | 0.76 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | +0.10 | +66.67% | 7 | 831 | 0.57 | -0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | +0.23 | +135.30% | 3 | 930 | 0.47 | -0.11 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 75.00 | 1.25 | 1.60 | 1.25 | +0.25 | +25.00% | 53 | 2,002 | 0.42 | -0.31 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 77.00 | 1.95 | 2.10 | 2.30 | +0.65 | +39.40% | 2 | 186 | 0.41 | -0.42 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 78.00 | 2.45 | 3.70 | 1.12 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.49 | 0.06 | -0.10 | 3/5/2025 | 3/7/2025 4:00:06 PM EST |
| 79.00 | 2.95 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.55 | 0.06 | -0.09 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 80.00 | 3.50 | 3.70 | 3.51 | +0.56 | +18.99% | 39 | 1,668 | 0.39 | -0.62 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 81.00 | 4.20 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 122 | 0.40 | -0.68 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 82.00 | 4.90 | 6.70 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.73 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 83.00 | 5.60 | 5.90 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.78 | 0.05 | -0.07 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 84.00 | 6.40 | 7.80 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.83 | 0.05 | -0.06 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 85.00 | 7.30 | 7.60 | 7.52 | +1.02 | +15.70% | 4 | 1,048 | 0.37 | -0.86 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 86.00 | 8.00 | 8.80 | 8.80 | +1.75 | +24.83% | 3 | 25 | 0.32 | -0.89 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 87.00 | 9.10 | 9.50 | 2.90 | 0.00 | 0.00% | 0 | 525 | 0.35 | -0.91 | 0.03 | -0.04 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 88.00 | 9.90 | 10.40 | 9.97 | +1.14 | +12.92% | 7 | 34 | 0.49 | -0.93 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 89.00 | 10.90 | 11.70 | 9.55 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.95 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 90.00 | 11.80 | 12.50 | 10.51 | 0.00 | 0.00% | 0 | 865 | 0.59 | -0.96 | 0.02 | -0.02 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 91.00 | 12.80 | 14.60 | 5.22 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.97 | 0.01 | -0.02 | 2/28/2025 | 3/7/2025 4:00:06 PM EST |
| 92.00 | 13.80 | 14.50 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.98 | 0.01 | -0.02 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 93.00 | 14.40 | 15.30 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.98 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 94.00 | 16.00 | 16.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 3/7/2025 4:00:06 PM EST |
| 95.00 | 16.80 | 17.40 | 15.30 | +1.30 | +9.29% | 5 | 31 | 1.03 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 96.00 | 17.80 | 18.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 97.00 | 18.90 | 19.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 98.00 | 19.80 | 20.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 99.00 | 20.80 | 21.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 100.00 | 21.80 | 22.30 | 10.48 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 101.00 | 22.80 | 23.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 105.00 | 26.30 | 27.60 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 4:00:06 PM EST |
| 110.00 | 31.80 | 32.60 | 30.30 | 0.00 | 0.00% | 0 | 29 | 1.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
| 115.00 | 36.70 | 37.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 120.00 | 41.80 | 42.50 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:06 PM EST |
| 125.00 | 46.80 | 47.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 130.00 | 51.80 | 54.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 135.00 | 56.80 | 58.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 140.00 | 61.70 | 62.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 145.00 | 66.70 | 67.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 150.00 | 71.50 | 73.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 155.00 | 76.70 | 77.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 160.00 | 81.60 | 82.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 165.00 | 86.70 | 88.80 | 95.42 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/7/2025 4:00:06 PM EST |
| 170.00 | 91.70 | 94.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST |