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 | 42.70 | 45.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 37.90 | 39.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 33.20 | 34.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 28.30 | 29.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 23.30 | 24.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 18.30 | 19.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 72.00 | 16.40 | 17.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 73.00 | 15.10 | 16.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 14.20 | 15.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 13.60 | 15.90 | 15.50 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 76.00 | 12.40 | 13.80 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 77.00 | 11.50 | 12.80 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 78.00 | 10.20 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.97 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 79.00 | 9.50 | 10.70 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 8.60 | 9.90 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 81.00 | 7.70 | 9.00 | % | 0 | 0 | 0.59 | 0.91 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 82.00 | 6.60 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.89 | 0.03 | -0.05 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 83.00 | 6.20 | 6.80 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.85 | 0.04 | -0.06 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 5.40 | 5.90 | 5.40 | -0.60 | -10.00% | 1 | 0 | 0.36 | 0.81 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 4.70 | 5.60 | 7.07 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.76 | 0.05 | -0.08 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 2.05 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.71 | 0.06 | -0.08 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 87.00 | 3.30 | 3.50 | 4.12 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.64 | 0.06 | -0.09 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 2.70 | 3.10 | 2.33 | -0.37 | -13.71% | 2 | 12 | 0.35 | 0.58 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 89.00 | 2.15 | 2.35 | 2.29 | +0.09 | +4.10% | 30 | 25 | 0.33 | 0.51 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 1.70 | 1.85 | 1.89 | +0.14 | +8.00% | 10 | 87 | 0.32 | 0.44 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 1.30 | 1.50 | 1.30 | 0.00 | 0.00% | 5 | 9 | 0.32 | 0.37 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 92.00 | 1.00 | 1.15 | 0.97 | -0.03 | -3.00% | 24 | 15 | 0.32 | 0.31 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 93.00 | 0.75 | 0.90 | 0.60 | -0.47 | -43.93% | 1 | 23 | 0.32 | 0.25 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 94.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.20 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 7 | 30 | 0.35 | 0.16 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 96.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.12 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 97.00 | 0.10 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.09 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.07 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.05 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 0.80 | 0.10 | -0.01 | -9.10% | 41 | 25 | 0.37 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 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 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.01 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.02 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.03 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.20 | 2.38 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.04 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 7 | 10 | 0.36 | -0.06 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 81.00 | 0.20 | 0.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.09 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 82.00 | 0.20 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.11 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 83.00 | 0.45 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.15 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 0.60 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.19 | 0.04 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 0.80 | 0.95 | 0.90 | +0.08 | +9.76% | 6 | 59 | 0.34 | -0.24 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 1.05 | 1.20 | 1.00 | +0.38 | +61.29% | 4 | 15 | 0.34 | -0.29 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 87.00 | 1.35 | 1.50 | 1.55 | -0.03 | -1.90% | 1 | 104 | 0.33 | -0.36 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 1.75 | 1.90 | 1.47 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.42 | 0.07 | -0.09 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 89.00 | 2.25 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.49 | 0.07 | -0.09 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 2.75 | 3.00 | 2.75 | +0.65 | +30.96% | 5 | 53 | 0.33 | -0.56 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 3.30 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.63 | 0.07 | -0.08 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 92.00 | 4.00 | 4.30 | % | 0 | 0 | 0.32 | -0.69 | 0.06 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 93.00 | 4.70 | 5.10 | % | 0 | 0 | 0.32 | -0.75 | 0.06 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 94.00 | 5.50 | 5.80 | % | 0 | 0 | 0.31 | -0.80 | 0.05 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 6.30 | 6.90 | 6.51 | % | 1 | 0 | 0.33 | -0.84 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 96.00 | 7.10 | 7.80 | % | 0 | 0 | 0.40 | -0.88 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 97.00 | 7.60 | 9.10 | % | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 98.00 | 8.60 | 10.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.02 | -0.03 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 99.00 | 9.70 | 10.90 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 10.60 | 11.90 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 101.00 | 11.60 | 12.90 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 12.50 | 14.00 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 15.60 | 17.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 20.40 | 22.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 25.40 | 26.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |