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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.70 | 45.90 | 28.00 | 0.00 | 0.00% | 0 | 13 | 1.33 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 39.00 | 41.50 | 23.97 | 0.00 | 0.00% | 0 | 27 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 35.20 | 36.00 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 29.70 | 31.00 | 18.00 | 0.00 | 0.00% | 0 | 60 | 1.25 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 23.60 | 26.10 | 25.05 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 20.60 | 21.10 | 21.60 | +1.35 | +6.67% | 1 | 155 | 0.62 | 0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 15.80 | 16.40 | 17.10 | +0.10 | +0.59% | 1 | 590 | 0.75 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 11.40 | 11.80 | 12.70 | -0.43 | -3.28% | 6 | 909 | 0.40 | 0.84 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 7.50 | 7.80 | 8.42 | -0.49 | -5.50% | 131 | 1,203 | 0.38 | 0.73 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 4.50 | 4.60 | 4.50 | -1.00 | -18.19% | 387 | 2,681 | 0.36 | 0.56 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 2.30 | 2.45 | 2.38 | -0.82 | -25.63% | 75 | 1,108 | 0.35 | 0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 1.05 | 1.20 | 1.25 | -0.27 | -17.77% | 40 | 894 | 0.35 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.45 | 0.60 | 0.60 | -0.05 | -7.70% | 1 | 627 | 0.36 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 24 | 1,554 | 0.37 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 2 | 672 | 0.44 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 1 | 1,277 | 0.42 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1,126 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,759 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 261 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 220 | 0.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 96 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 469 | 0.72 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 107 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 356 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.45 | 3.80 | 0.00 | 0.00% | 0 | 221 | 1.02 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 5/5/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 689 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 166 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 401 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 5/5/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.25 | 4.30 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 5/5/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 179 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 0.05 | 0.20 | 0.25 | -0.05 | -16.67% | 9 | 96 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 882 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,302 | 0.87 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,345 | 0.61 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,079 | 0.47 | -0.05 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 0.35 | 0.45 | 0.42 | +0.02 | +5.00% | 2 | 1,080 | 0.43 | -0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.80 | 1.00 | 0.90 | +0.03 | +3.45% | 54 | 1,448 | 0.40 | -0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 1.85 | 2.00 | 1.85 | +0.05 | +2.78% | 16 | 1,598 | 0.38 | -0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 3.60 | 3.90 | 3.80 | +0.40 | +11.77% | 89 | 1,621 | 0.36 | -0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 6.50 | 6.90 | 6.20 | +0.20 | +3.34% | 48 | 625 | 0.36 | -0.63 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 9.60 | 11.80 | 10.10 | +0.70 | +7.45% | 20 | 920 | 0.43 | -0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 14.60 | 15.30 | 14.52 | 0.00 | 0.00% | 0 | 160 | 0.43 | -0.88 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 19.40 | 20.10 | 29.30 | 0.00 | 0.00% | 0 | 401 | 0.46 | -0.94 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 23.70 | 25.70 | 24.10 | -10.20 | -29.74% | 1 | 803 | 0.54 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 29.40 | 30.10 | 39.30 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 34.40 | 35.10 | 44.90 | 0.00 | 0.00% | 0 | 9 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 38.00 | 40.60 | 50.86 | 0.00 | 0.00% | 0 | 6 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 43.40 | 45.60 | 54.12 | 0.00 | 0.00% | 0 | 11 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 130.00 | 49.10 | 51.00 | 62.87 | 0.00 | 0.00% | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 53.60 | 55.30 | 72.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 58.20 | 61.50 | 71.49 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 145.00 | 62.60 | 65.20 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/5/2025 4:00:06 PM EST |
| 150.00 | 67.60 | 70.20 | 35.41 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 5/5/2025 4:00:06 PM EST |
| 155.00 | 72.80 | 76.20 | 92.31 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 4:00:06 PM EST |
| 160.00 | 78.40 | 80.20 | 97.26 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 4:00:06 PM EST |
| 165.00 | 83.40 | 86.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 170.00 | 88.70 | 91.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 175.00 | 93.00 | 95.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 180.00 | 98.00 | 101.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 185.00 | 103.90 | 106.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 190.00 | 109.30 | 111.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 195.00 | 112.60 | 115.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 200.00 | 117.70 | 120.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 210.00 | 127.60 | 130.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |