Options Chain for DEXCOM INC COM (DXCM) - $67.74 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.10 | 35.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 27.10 | 30.10 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 23.20 | 24.30 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 18.40 | 19.50 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.03 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 14.00 | 15.00 | 16.70 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.87 | 0.01 | -0.04 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 10.10 | 10.60 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.78 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 6.90 | 7.20 | 6.60 | -1.60 | -19.52% | 57 | 48 | 0.54 | 0.65 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 4.20 | 4.50 | 4.10 | -0.01 | -0.25% | 22 | 238 | 0.51 | 0.49 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 2.45 | 2.85 | 2.30 | -0.10 | -4.17% | 22 | 149 | 0.52 | 0.34 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 1.25 | 1.50 | 1.46 | +0.19 | +14.97% | 4 | 97 | 0.50 | 0.22 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 3 | 122 | 0.49 | 0.13 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.25 | 0.50 | 0.40 | +0.02 | +5.27% | 15 | 56 | 0.50 | 0.07 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 0.10 | 0.50 | 0.20 | % | 4 | 0 | 0.70 | -0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 50.00 | 0.35 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.07 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.75 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.13 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 1.70 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 44 | 0.55 | -0.22 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 3.50 | 3.60 | 0.00 | 0.00% | 49 | 245 | 0.52 | -0.35 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 5.50 | 5.80 | 6.00 | -0.05 | -0.83% | 15 | 222 | 0.50 | -0.51 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 8.70 | 9.00 | 9.70 | +0.40 | +4.31% | 5 | 467 | 0.49 | -0.66 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 11.10 | 14.10 | 13.20 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.78 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 16.90 | 19.20 | 17.85 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.87 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 21.50 | 22.40 | 22.30 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 26.00 | 28.10 | 19.90 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.96 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 30.20 | 33.30 | 24.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 35.30 | 38.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 39.90 | 43.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |