Options Chain for DEXCOM INC COM (DXCM) - $81.62 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.50 | 42.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 45.00 | 33.90 | 36.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 30.20 | 31.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 24.30 | 26.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 59.00 | 21.40 | 23.00 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 20.40 | 21.20 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 61.00 | 19.40 | 20.20 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 18.50 | 19.30 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 63.00 | 17.30 | 18.30 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 64.00 | 16.50 | 17.30 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 15.60 | 16.30 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 66.00 | 13.40 | 15.40 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 67.00 | 13.80 | 14.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.90 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 68.00 | 12.80 | 13.60 | % | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 69.00 | 12.10 | 12.50 | % | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 11.10 | 11.80 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 71.00 | 9.40 | 10.80 | 12.18 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 72.00 | 9.40 | 10.10 | % | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 73.00 | 8.60 | 9.30 | % | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 74.00 | 8.00 | 8.40 | % | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 6.20 | 7.60 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 76.00 | 5.50 | 7.50 | 7.58 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.70 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 5.90 | 6.20 | % | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 5.20 | 5.50 | % | 0 | 0 | 0.37 | 0.63 | 0.04 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 79.00 | 4.60 | 4.90 | 4.88 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.59 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 4.10 | 4.40 | 4.40 | -0.41 | -8.53% | 10 | 430 | 0.37 | 0.55 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 3.60 | 3.80 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.51 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 3.10 | 3.40 | % | 0 | 0 | 0.36 | 0.47 | 0.04 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 83.00 | 2.65 | 2.95 | 3.40 | +0.08 | +2.41% | 20 | 12 | 0.36 | 0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 84.00 | 2.30 | 2.55 | % | 0 | 0 | 0.36 | 0.39 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 1.95 | 2.20 | 2.19 | -0.48 | -17.98% | 1 | 3 | 0.35 | 0.35 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 1.65 | 1.90 | % | 0 | 0 | 0.35 | 0.31 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 87.00 | 1.40 | 2.00 | % | 0 | 0 | 0.37 | 0.28 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 88.00 | 0.70 | 1.65 | % | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 89.00 | 1.00 | 1.20 | % | 0 | 0 | 0.35 | 0.22 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.85 | 1.05 | 0.95 | % | 1 | 0 | 0.36 | 0.19 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 95.00 | 0.35 | 0.45 | % | 0 | 0 | 0.36 | 0.10 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 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 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 61.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.25 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 1.20 | % | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.90 | 0.55 | % | 2 | 0 | 0.46 | -0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 69.00 | 0.60 | 1.25 | % | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.75 | 0.90 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.15 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 0.85 | 1.00 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 72.00 | 1.00 | 1.55 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 73.00 | 1.20 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.22 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 74.00 | 1.40 | 1.65 | % | 0 | 0 | 0.40 | -0.25 | 0.03 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 1.65 | 1.90 | 1.45 | -0.12 | -7.65% | 10 | 12 | 0.39 | -0.27 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 1.95 | 3.40 | % | 0 | 0 | 0.46 | -0.30 | 0.03 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 77.00 | 2.25 | 2.50 | 2.00 | % | 10 | 0 | 0.39 | -0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 78.00 | 2.60 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.37 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 79.00 | 3.00 | 3.30 | % | 0 | 0 | 0.38 | -0.41 | 0.04 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 2.25 | 3.70 | % | 0 | 0 | 0.37 | -0.45 | 0.04 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 81.00 | 2.20 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.49 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 4.40 | 4.80 | % | 0 | 0 | 0.37 | -0.53 | 0.04 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 83.00 | 3.80 | 5.30 | % | 0 | 0 | 0.37 | -0.57 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 84.00 | 4.50 | 6.50 | % | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 6.30 | 6.60 | % | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 86.00 | 7.00 | 7.40 | % | 0 | 0 | 0.36 | -0.69 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 87.00 | 7.70 | 8.10 | % | 0 | 0 | 0.35 | -0.72 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 88.00 | 8.50 | 8.90 | % | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 89.00 | 9.20 | 9.70 | % | 0 | 0 | 0.38 | -0.78 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 10.10 | 10.60 | % | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 14.50 | 15.30 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 19.40 | 20.10 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 24.50 | 26.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 29.20 | 31.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |