Options Chain for DEXCOM INC COM (DXCM) - $85.61 as of 6/2/2025 7:48:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.20 | 42.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 35.70 | 37.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 30.30 | 33.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 25.40 | 26.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 20.90 | 22.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 16.10 | 16.90 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 74.00 | 12.40 | 13.90 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 11.60 | 13.60 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 76.00 | 10.70 | 13.10 | % | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 77.00 | 9.80 | 12.30 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 78.00 | 8.90 | 9.90 | % | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 79.00 | 7.20 | 9.90 | % | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 7.60 | 8.20 | % | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 81.00 | 6.90 | 8.70 | % | 0 | 0 | 0.44 | 0.71 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 82.00 | 6.20 | 6.70 | 6.43 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.68 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 83.00 | 5.60 | 6.10 | % | 0 | 0 | 0.36 | 0.65 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 84.00 | 4.90 | 5.40 | % | 0 | 0 | 0.34 | 0.61 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 3.70 | 6.10 | % | 0 | 0 | 0.36 | 0.57 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 86.00 | 3.90 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.53 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 87.00 | 3.40 | 3.80 | % | 0 | 0 | 0.34 | 0.49 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 88.00 | 1.95 | 3.90 | % | 0 | 0 | 0.36 | 0.45 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 89.00 | 2.45 | 2.95 | % | 0 | 0 | 0.33 | 0.41 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 2.15 | 2.55 | % | 0 | 0 | 0.33 | 0.38 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 91.00 | 1.85 | 2.20 | % | 0 | 0 | 0.33 | 0.34 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 92.00 | 0.00 | 1.95 | % | 0 | 0 | 0.38 | 0.31 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 93.00 | 0.00 | 1.70 | % | 0 | 0 | 0.36 | 0.28 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 1.45 | % | 0 | 0 | 0.35 | 0.25 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.95 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 119 | 0.33 | 0.22 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 1.05 | % | 0 | 0 | 0.42 | 0.19 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.17 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.80 | % | 0 | 0 | 0.42 | 0.15 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | 0.13 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | -0.06 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 74.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.60 | 0.85 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 1.20 | % | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | -0.20 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 1.55 | % | 0 | 0 | 0.45 | -0.23 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 1.45 | 1.80 | % | 0 | 0 | 0.38 | -0.26 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 81.00 | 1.75 | 2.45 | % | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 82.00 | 1.05 | 3.40 | % | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 83.00 | 1.40 | 2.95 | % | 0 | 0 | 0.37 | -0.35 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 84.00 | 2.70 | 3.10 | % | 0 | 0 | 0.34 | -0.39 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 3.20 | 3.50 | % | 0 | 0 | 0.34 | -0.43 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 86.00 | 3.60 | 4.00 | % | 0 | 0 | 0.33 | -0.47 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 87.00 | 4.10 | 4.50 | % | 0 | 0 | 0.33 | -0.51 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 88.00 | 4.60 | 5.10 | % | 0 | 0 | 0.33 | -0.55 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 89.00 | 5.30 | 5.70 | % | 0 | 0 | 0.33 | -0.59 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 5.80 | 6.30 | % | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 91.00 | 6.40 | 7.00 | % | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 92.00 | 7.10 | 7.80 | % | 0 | 0 | 0.32 | -0.69 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 93.00 | 7.90 | 8.50 | % | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 94.00 | 8.70 | 10.20 | % | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 8.20 | 10.70 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 96.00 | 9.60 | 11.80 | % | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 97.00 | 11.20 | 12.90 | % | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 98.00 | 10.40 | 12.80 | % | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 99.00 | 11.60 | 14.80 | % | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 13.80 | 14.80 | % | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 18.80 | 19.50 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 23.80 | 25.60 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST |