Options Chain for DEXCOM INC COM (DXCM) - $84.51 as of 5/27/2025 1:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.10 | 46.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 45.00 | 39.30 | 41.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 50.00 | 35.20 | 36.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 55.00 | 30.20 | 31.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 56.00 | 29.20 | 30.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 57.00 | 28.10 | 29.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 58.00 | 27.20 | 28.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 59.00 | 26.20 | 27.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 25.20 | 26.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 61.00 | 24.40 | 24.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 62.00 | 23.30 | 23.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 63.00 | 22.40 | 22.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 64.00 | 21.30 | 21.80 | 20.81 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 65.00 | 20.30 | 20.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 66.00 | 19.50 | 19.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 67.00 | 18.30 | 18.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 68.00 | 17.30 | 18.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 69.00 | 16.50 | 17.00 | 11.17 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 70.00 | 15.30 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:02 PM EST |
| 71.00 | 14.30 | 15.00 | 15.99 | 0.00 | 0.00% | 0 | 12 | 0.91 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 72.00 | 13.40 | 14.10 | 10.17 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 12:59:02 PM EST |
| 73.00 | 12.40 | 13.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 74.00 | 11.40 | 11.90 | 10.72 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 10.50 | 11.00 | 11.48 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 9.50 | 10.20 | % | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 77.00 | 8.60 | 9.00 | 7.96 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.93 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 7.50 | 8.20 | % | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 79.00 | 6.60 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.89 | 0.03 | -0.06 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 5.70 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.85 | 0.04 | -0.07 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 5.10 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.82 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 4.20 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.77 | 0.06 | -0.09 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.71 | 0.07 | -0.09 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 2.80 | 3.20 | 2.77 | +0.38 | +15.90% | 9 | 76 | 0.36 | 0.64 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 2.20 | 2.35 | 2.29 | +0.34 | +17.44% | 8 | 34 | 0.36 | 0.56 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 1.70 | 1.85 | 1.81 | +0.34 | +23.13% | 12 | 31 | 0.35 | 0.48 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 1.25 | 1.40 | 1.35 | -0.17 | -11.19% | 2 | 28 | 0.32 | 0.40 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 0.95 | 1.05 | 0.75 | -0.10 | -11.77% | 3 | 924 | 0.34 | 0.33 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 58 | 0.34 | 0.26 | 0.06 | -0.08 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 5 | 25 | 0.34 | 0.20 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 0.30 | 0.45 | 0.39 | -0.61 | -61.00% | 6 | 3 | 0.34 | 0.16 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 0.25 | 0.35 | 0.25 | % | 1 | 0 | 0.34 | 0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 93.00 | 0.15 | 0.25 | 0.17 | % | 5 | 0 | 0.36 | 0.09 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 94.00 | 0.10 | 0.20 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 97.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 98.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 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 | 0.65 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 56.00 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 61.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 63.00 | 0.00 | 1.55 | 1.86 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 64.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 69.00 | 0.00 | 1.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 73.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 0.10 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 0.15 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.07 | 0.02 | -0.05 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 0.20 | 0.35 | 0.61 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.09 | 0.03 | -0.06 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 0.25 | 0.40 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.11 | 0.03 | -0.06 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 0.35 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.15 | 0.04 | -0.07 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 0.50 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.18 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 0.65 | 0.75 | 0.70 | -0.50 | -41.67% | 15 | 1 | 0.37 | -0.23 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 0.90 | 1.00 | 1.94 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.29 | 0.07 | -0.09 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 1.20 | 1.30 | 1.74 | 0.00 | 0.00% | 0 | 50 | 0.36 | -0.36 | 0.08 | -0.10 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 1.55 | 1.70 | 1.70 | -0.87 | -33.86% | 8 | 67 | 0.35 | -0.44 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 2.05 | 2.20 | 2.33 | -0.51 | -17.96% | 4 | 28 | 0.35 | -0.52 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 2.60 | 2.75 | 3.47 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.60 | 0.08 | -0.09 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 3.20 | 3.40 | 2.86 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.67 | 0.07 | -0.09 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 4.00 | 4.20 | % | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.08 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 4.80 | 5.00 | 5.10 | % | 1 | 0 | 0.35 | -0.80 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 91.00 | 5.60 | 5.90 | % | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 92.00 | 6.50 | 7.00 | % | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 93.00 | 7.30 | 7.80 | % | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 94.00 | 8.40 | 8.90 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 95.00 | 9.20 | 9.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.96 | 0.02 | -0.02 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 10.20 | 10.80 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 97.00 | 11.30 | 11.80 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 98.00 | 12.20 | 12.80 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 100.00 | 14.10 | 14.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 19.10 | 19.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 24.20 | 24.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |