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 | 42.30 | 46.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 36.90 | 40.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 31.70 | 36.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 27.60 | 31.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 23.80 | 24.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 18.70 | 19.90 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 72.00 | 16.90 | 18.00 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 73.00 | 16.10 | 17.00 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 14.90 | 16.10 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 14.10 | 15.10 | 16.80 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.92 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 76.00 | 13.10 | 14.30 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 77.00 | 12.40 | 13.30 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 78.00 | 11.40 | 12.40 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 79.00 | 10.50 | 11.40 | 11.02 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.85 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 9.80 | 10.70 | 11.06 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.83 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 81.00 | 8.80 | 9.90 | % | 0 | 0 | 0.34 | 0.81 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 82.00 | 8.10 | 9.10 | % | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 83.00 | 7.60 | 8.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.75 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 6.80 | 7.50 | 5.85 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.72 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 6.10 | 6.80 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.69 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 5.50 | 6.20 | % | 0 | 0 | 0.34 | 0.65 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 87.00 | 2.50 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.61 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 4.50 | 4.70 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.57 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 89.00 | 2.65 | 4.30 | 3.79 | -0.77 | -16.89% | 1 | 12 | 0.33 | 0.53 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 2.55 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.49 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 3.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.45 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 92.00 | 2.60 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.41 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 93.00 | 2.05 | 2.70 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.36 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 94.00 | 1.75 | 2.35 | 2.51 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.32 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 1.50 | 2.00 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.28 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 96.00 | 1.25 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.24 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.55 | % | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 98.00 | 0.85 | 1.60 | 1.82 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.18 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 99.00 | 0.80 | 1.00 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.65 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 101.00 | 0.50 | 0.85 | % | 0 | 0 | 0.35 | 0.10 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.08 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 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 | 2.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.04 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 73.00 | 0.15 | 0.40 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.45 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 0.70 | % | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.70 | % | 0 | 0 | 0.34 | -0.11 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 78.00 | 0.45 | 0.85 | % | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 79.00 | 0.60 | 1.75 | % | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.17 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 81.00 | 1.05 | 1.30 | % | 0 | 0 | 0.35 | -0.19 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 82.00 | 1.15 | 1.60 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.22 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 83.00 | 1.45 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.25 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 84.00 | 0.60 | 2.15 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.28 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 1.90 | 2.45 | 1.54 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.31 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 86.00 | 1.25 | 2.85 | 2.19 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.35 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 87.00 | 1.90 | 4.90 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.39 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 88.00 | 3.20 | 5.00 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.43 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 89.00 | 3.60 | 4.40 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.47 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 2.50 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.51 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 91.00 | 4.60 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.55 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 92.00 | 5.30 | 5.90 | % | 0 | 0 | 0.33 | -0.59 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 93.00 | 5.70 | 6.60 | % | 0 | 0 | 0.32 | -0.64 | 0.04 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 94.00 | 6.40 | 7.30 | % | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 7.30 | 7.80 | % | 0 | 0 | 0.32 | -0.72 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 96.00 | 7.90 | 8.70 | % | 0 | 0 | 0.32 | -0.76 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 97.00 | 8.60 | 9.40 | % | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 98.00 | 9.40 | 10.20 | % | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 99.00 | 10.40 | 11.10 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 11.20 | 12.00 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 101.00 | 12.10 | 12.90 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 102.00 | 13.00 | 15.60 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 15.80 | 16.70 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 20.80 | 21.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 24.20 | 28.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |