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 | 43.60 | 44.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 38.80 | 40.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 32.60 | 36.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 28.80 | 29.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 24.00 | 24.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 19.20 | 19.90 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 14.70 | 15.20 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 10.40 | 11.00 | % | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 6.90 | 7.20 | % | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 2.65 | 4.70 | 4.10 | -0.20 | -4.66% | 13 | 8 | 0.27 | 0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 2.15 | 2.30 | 2.25 | +0.05 | +2.28% | 41 | 7 | 0.32 | 0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 1.05 | 1.15 | 1.20 | +0.03 | +2.57% | 66 | 41 | 0.31 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.45 | 0.60 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.20 | 0.35 | 0.30 | % | 60 | 0 | 0.33 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 115.00 | 0.05 | 0.30 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 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 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.25 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.25 | 0.35 | 0.35 | % | 60 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 75.00 | 0.60 | 0.70 | % | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 1.30 | 1.45 | 1.41 | % | 60 | 0 | 0.35 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 85.00 | 2.55 | 2.70 | 2.67 | -0.03 | -1.12% | 8 | 17 | 0.33 | -0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 4.70 | 4.90 | 4.80 | +0.33 | +7.39% | 7 | 8 | 0.32 | -0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 7.70 | 8.10 | % | 0 | 0 | 0.31 | -0.67 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 11.60 | 12.20 | % | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 16.00 | 16.80 | % | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 21.00 | 21.60 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 25.70 | 26.70 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 30.80 | 33.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 35.60 | 37.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 40.20 | 42.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 45.20 | 46.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |