Options Chain for DEXCOM INC COM (DXCM) - $82.85 as of 6/13/2025 3:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.60 | 37.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 50.00 | 31.50 | 32.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 55.00 | 26.70 | 28.20 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 60.00 | 21.90 | 23.20 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:08 PM EST | |||
| 65.00 | 16.70 | 18.60 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 70.00 | 12.60 | 14.40 | % | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 72.00 | 10.80 | 12.80 | % | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 73.00 | 10.00 | 12.10 | % | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 74.00 | 9.20 | 11.40 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 75.00 | 8.50 | 10.60 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 76.00 | 7.70 | 10.00 | % | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 77.00 | 7.00 | 10.50 | % | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 78.00 | 6.30 | 8.70 | % | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 79.00 | 5.70 | 8.20 | 7.40 | % | 1 | 0 | 0.41 | 0.65 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 80.00 | 5.10 | 7.40 | % | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 81.00 | 4.50 | 7.00 | 6.20 | % | 2 | 0 | 0.40 | 0.59 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 82.00 | 4.00 | 6.30 | % | 0 | 0 | 0.39 | 0.56 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 83.00 | 3.50 | 6.10 | % | 0 | 0 | 0.40 | 0.53 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 84.00 | 3.00 | 5.30 | 4.70 | % | 1 | 0 | 0.39 | 0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 85.00 | 2.60 | 5.20 | % | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 86.00 | 2.00 | 4.50 | 3.90 | % | 1 | 0 | 0.38 | 0.43 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 87.00 | 1.90 | 4.40 | % | 0 | 0 | 0.40 | 0.40 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 88.00 | 1.60 | 3.80 | % | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 89.00 | 1.40 | 3.70 | 2.75 | % | 1 | 0 | 0.40 | 0.34 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 90.00 | 1.05 | 3.30 | % | 0 | 0 | 0.39 | 0.31 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 91.00 | 0.85 | 2.95 | % | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 92.00 | 0.70 | 2.75 | % | 0 | 0 | 0.38 | 0.25 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 93.00 | 0.50 | 2.45 | % | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 94.00 | 0.40 | 2.25 | % | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 95.00 | 0.25 | 2.10 | % | 0 | 0 | 0.37 | 0.18 | 0.02 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 100.00 | 0.10 | 1.35 | % | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.02 | 6/13/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:08 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 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.90 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:08 PM EST | |||
| 65.00 | 0.15 | 1.15 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 70.00 | 0.25 | 1.90 | 1.60 | % | 1 | 0 | 0.59 | -0.14 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 72.00 | 0.70 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.18 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:08 PM EST |
| 73.00 | 0.15 | 2.55 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 74.00 | 1.00 | 3.00 | 2.35 | % | 1 | 0 | 0.46 | -0.22 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 75.00 | 1.25 | 3.30 | 2.65 | % | 1 | 0 | 0.45 | -0.25 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 76.00 | 1.45 | 3.40 | % | 0 | 0 | 0.44 | -0.27 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 77.00 | 1.75 | 4.00 | 3.50 | % | 1 | 0 | 0.45 | -0.30 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 78.00 | 2.00 | 4.10 | % | 0 | 0 | 0.43 | -0.32 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 79.00 | 2.35 | 4.80 | 4.20 | % | 1 | 0 | 0.44 | -0.35 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 80.00 | 2.75 | 4.90 | 4.60 | % | 1 | 0 | 0.43 | -0.38 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:08 PM EST | |
| 81.00 | 3.20 | 5.70 | % | 0 | 0 | 0.44 | -0.41 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 82.00 | 3.60 | 6.00 | % | 0 | 0 | 0.43 | -0.44 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 83.00 | 4.10 | 6.30 | % | 0 | 0 | 0.42 | -0.47 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 84.00 | 4.60 | 7.20 | % | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 85.00 | 5.20 | 7.50 | % | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.06 | 6/13/2025 4:00:08 PM EST | |||
| 86.00 | 5.80 | 8.40 | % | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 87.00 | 6.50 | 8.90 | % | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 88.00 | 7.30 | 9.60 | % | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 89.00 | 7.90 | 11.30 | % | 0 | 0 | 0.48 | -0.66 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 90.00 | 8.70 | 10.90 | % | 0 | 0 | 0.43 | -0.69 | 0.03 | -0.05 | 6/13/2025 4:00:08 PM EST | |||
| 91.00 | 9.40 | 13.00 | % | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 92.00 | 10.20 | 12.40 | % | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 93.00 | 11.10 | 13.20 | % | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.04 | 6/13/2025 4:00:08 PM EST | |||
| 94.00 | 11.90 | 14.10 | % | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 95.00 | 12.80 | 15.30 | % | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.03 | 6/13/2025 4:00:08 PM EST | |||
| 100.00 | 17.20 | 19.10 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.02 | 6/13/2025 4:00:08 PM EST | |||
| 105.00 | 22.70 | 24.10 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 110.00 | 26.30 | 28.60 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST |