Options Chain for DEXCOM INC COM (DXCM) - $84.51 as of 5/27/2025 2:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.30 | 41.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 35.60 | 36.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 55.00 | 30.20 | 32.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 25.50 | 26.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 21.00 | 21.40 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 16.20 | 16.70 | 17.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.92 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 11.90 | 12.40 | % | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 8.00 | 8.30 | 7.84 | +0.06 | +0.78% | 1 | 1 | 0.36 | 0.73 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 4.90 | 5.00 | 5.03 | +0.63 | +14.32% | 20 | 122 | 0.35 | 0.57 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 2.70 | 2.80 | 2.76 | +0.26 | +10.40% | 14 | 26 | 0.34 | 0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 1.40 | 1.45 | 1.45 | +0.10 | +7.41% | 6 | 45 | 0.34 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 58 | 0.34 | 0.14 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.07 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 110.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.36 | 0.04 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 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 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 0.15 | 0.40 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 0.50 | 0.60 | 0.60 | % | 1 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 75.00 | 1.05 | 1.15 | 1.15 | -0.22 | -16.06% | 2 | 49 | 0.39 | -0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 2.15 | 2.20 | 2.15 | -0.47 | -17.94% | 1 | 269 | 0.37 | -0.27 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 3.90 | 4.10 | 4.00 | -0.49 | -10.92% | 1,057 | 10 | 0.35 | -0.43 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 6.70 | 6.90 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.61 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 10.40 | 10.60 | 9.40 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.76 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 14.70 | 15.00 | 15.00 | % | 6 | 0 | 0.36 | -0.86 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 105.00 | 19.30 | 19.80 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 24.20 | 24.90 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 115.00 | 29.20 | 30.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 120.00 | 33.80 | 34.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 125.00 | 39.30 | 39.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |