Options Chain for DEXCOM INC COM (DXCM) - $81.28 as of 5/5/2025 8:00:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.00 | 42.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 45.00 | 34.30 | 36.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 46.00 | 32.50 | 35.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 47.00 | 32.00 | 34.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 48.00 | 30.50 | 34.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 49.00 | 29.80 | 31.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 29.40 | 31.90 | 20.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 51.00 | 28.00 | 30.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 52.00 | 26.90 | 30.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 53.00 | 26.20 | 27.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 54.00 | 25.10 | 26.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 24.30 | 26.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 56.00 | 24.10 | 24.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 57.00 | 23.20 | 23.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 58.00 | 22.10 | 22.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 59.00 | 21.10 | 21.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 20.10 | 20.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 61.00 | 19.10 | 19.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 18.10 | 18.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 63.00 | 17.20 | 17.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 64.00 | 16.20 | 16.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 15.20 | 15.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 66.00 | 14.20 | 15.00 | 3.59 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 67.00 | 13.20 | 14.00 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 68.00 | 12.30 | 13.00 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.96 | 0.01 | -0.03 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 69.00 | 11.30 | 12.00 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.94 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 10.40 | 10.90 | 11.00 | -1.02 | -8.49% | 1 | 14 | 0.59 | 0.93 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 9.50 | 10.20 | 10.21 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.91 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 72.00 | 8.20 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.89 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 73.00 | 7.70 | 8.20 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.86 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 74.00 | 7.00 | 7.30 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.83 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 6.20 | 6.50 | 6.73 | -0.70 | -9.43% | 1 | 9 | 0.41 | 0.80 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 5.40 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.76 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 4.70 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.71 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 78.00 | 4.00 | 4.20 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.66 | 0.05 | -0.08 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 79.00 | 3.40 | 3.60 | 4.26 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.60 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 2.80 | 3.00 | 3.20 | -0.40 | -11.12% | 3 | 8 | 0.38 | 0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 2.30 | 2.50 | 2.85 | -0.25 | -8.07% | 7 | 11 | 0.37 | 0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 1.90 | 2.05 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.42 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 1.50 | 1.70 | % | 0 | 0 | 0.37 | 0.37 | 0.06 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 84.00 | 1.20 | 1.35 | % | 0 | 0 | 0.37 | 0.31 | 0.06 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 0.95 | 1.10 | 1.30 | -0.20 | -13.34% | 3 | 23 | 0.37 | 0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 0.70 | 0.85 | % | 0 | 0 | 0.36 | 0.22 | 0.05 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 87.00 | 0.55 | 0.70 | % | 0 | 0 | 0.37 | 0.18 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 88.00 | 0.40 | 0.55 | % | 0 | 0 | 0.36 | 0.14 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 89.00 | 0.30 | 0.40 | % | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.30 | -0.20 | -40.00% | 1 | 2 | 0.33 | 0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 91.00 | 0.00 | 0.45 | % | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 92.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | -1.05 | -95.46% | 26 | 406 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 1.20 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.60 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.04 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.35 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.07 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 0.30 | 0.40 | 0.29 | -4.21 | -93.56% | 3 | 17 | 0.44 | -0.09 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 72.00 | 0.40 | 0.50 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.11 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 73.00 | 0.50 | 0.60 | 0.50 | -5.21 | -91.25% | 20 | 22 | 0.42 | -0.14 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 74.00 | 0.65 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.17 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.80 | 0.95 | 0.79 | -0.22 | -21.79% | 24 | 14 | 0.41 | -0.20 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 1.00 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.24 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 1.30 | 1.45 | 1.16 | % | 7 | 0 | 0.39 | -0.29 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 78.00 | 1.60 | 1.75 | % | 0 | 0 | 0.39 | -0.34 | 0.05 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 79.00 | 1.95 | 2.15 | 1.88 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.40 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 2.40 | 2.60 | 2.23 | -0.12 | -5.11% | 2 | 8 | 0.38 | -0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 2.90 | 3.10 | 2.60 | +0.07 | +2.77% | 7 | 1 | 0.38 | -0.52 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 3.40 | 3.70 | % | 0 | 0 | 0.38 | -0.58 | 0.06 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 83.00 | 4.00 | 4.30 | % | 0 | 0 | 0.37 | -0.63 | 0.06 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 84.00 | 4.70 | 5.00 | % | 0 | 0 | 0.37 | -0.69 | 0.06 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 5.40 | 5.70 | % | 0 | 0 | 0.36 | -0.74 | 0.05 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 86.00 | 6.10 | 6.50 | % | 0 | 0 | 0.54 | -0.78 | 0.05 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 87.00 | 7.00 | 8.40 | % | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 88.00 | 7.70 | 9.20 | % | 0 | 0 | 0.43 | -0.86 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 89.00 | 8.60 | 9.20 | % | 0 | 0 | 0.32 | -0.88 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 9.60 | 10.30 | % | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 91.00 | 10.50 | 11.20 | % | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 92.00 | 11.40 | 12.20 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 14.40 | 15.10 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 19.40 | 20.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 24.50 | 25.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 29.10 | 30.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |