Options Chain for DEXCOM INC COM (DXCM) - $89.34 as of 2/21/2025 3:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.90 | 46.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 36.50 | 40.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 31.70 | 36.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 26.70 | 30.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 23.60 | 24.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 18.70 | 19.60 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 72.00 | 16.70 | 17.70 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 73.00 | 15.80 | 17.20 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 14.80 | 15.90 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 14.00 | 15.00 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.94 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 76.00 | 12.90 | 14.00 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 77.00 | 12.00 | 13.10 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 78.00 | 11.10 | 12.20 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 79.00 | 10.40 | 11.20 | % | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 9.50 | 10.30 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.85 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 81.00 | 8.70 | 9.50 | % | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 82.00 | 8.00 | 8.60 | % | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 83.00 | 7.10 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.77 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 6.60 | 7.00 | 9.39 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.73 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 5.90 | 6.50 | 5.14 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.69 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 5.30 | 5.60 | 5.48 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.65 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 87.00 | 4.60 | 4.90 | 4.65 | -0.95 | -16.97% | 2 | 2 | 0.33 | 0.61 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 4.10 | 4.30 | 4.30 | -0.40 | -8.52% | 3 | 5 | 0.33 | 0.57 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 89.00 | 3.50 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.53 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 3.00 | 3.30 | 3.17 | -0.38 | -10.71% | 2 | 42 | 0.32 | 0.49 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 1.60 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 390 | 0.31 | 0.44 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 92.00 | 1.10 | 2.50 | 2.25 | +0.01 | +0.45% | 54 | 56 | 0.32 | 0.40 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 93.00 | 1.90 | 2.15 | 2.00 | -0.15 | -6.98% | 7 | 7 | 0.32 | 0.36 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 94.00 | 1.60 | 1.90 | % | 0 | 0 | 0.32 | 0.32 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 1.35 | 1.55 | 1.50 | -0.35 | -18.92% | 2 | 25 | 0.32 | 0.28 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 96.00 | 1.10 | 1.35 | % | 0 | 0 | 0.32 | 0.25 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 97.00 | 0.85 | 1.15 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.21 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 98.00 | 0.60 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.18 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 99.00 | 0.60 | 0.80 | 1.11 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.16 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.50 | 0.70 | 0.50 | -0.10 | -16.67% | 4 | 210 | 0.32 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.60 | % | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.55 | % | 0 | 0 | 0.35 | 0.10 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.90 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 2.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.04 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.06 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.45 | % | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.50 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.08 | 0.02 | -0.03 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.60 | 2.68 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.10 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 79.00 | 0.50 | 1.55 | % | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.55 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.15 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 81.00 | 0.80 | 1.05 | % | 0 | 0 | 0.37 | -0.17 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 82.00 | 1.00 | 1.25 | 1.15 | % | 1 | 0 | 0.35 | -0.20 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 83.00 | 0.55 | 1.45 | 1.20 | -3.60 | -75.00% | 3 | 13 | 0.30 | -0.23 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 1.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.27 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 0.45 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.31 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 2.10 | 2.30 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.35 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 87.00 | 1.65 | 2.95 | 2.67 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.39 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 2.40 | 3.40 | % | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 89.00 | 3.20 | 3.60 | % | 0 | 0 | 0.32 | -0.47 | 0.04 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 3.80 | 5.80 | 3.73 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.51 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 4.40 | 4.80 | % | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 92.00 | 5.00 | 5.40 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.60 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 93.00 | 5.60 | 6.10 | % | 0 | 0 | 0.32 | -0.64 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 94.00 | 6.20 | 6.80 | % | 0 | 0 | 0.31 | -0.68 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 7.00 | 7.60 | 9.33 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.72 | 0.04 | -0.05 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 96.00 | 7.70 | 8.30 | % | 0 | 0 | 0.31 | -0.75 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 97.00 | 8.70 | 9.30 | % | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 98.00 | 9.30 | 10.20 | % | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 99.00 | 10.40 | 10.90 | % | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 11.10 | 11.70 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 101.00 | 12.00 | 12.70 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 12.50 | 13.70 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 15.90 | 16.60 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 19.60 | 22.60 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 24.00 | 28.00 | 21.79 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |