Options Chain for DEXCOM INC COM (DXCM) - $79.28 as of 8/4/2025 2:59:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.60 | 33.30 | 31.45 | 41.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 24.70 | 28.30 | 26.50 | 28.29 | % | 0.53 | 4 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST | |
| 55.00 | 20.20 | 21.80 | 21.00 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 60.00 | 16.00 | 18.20 | 17.10 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 65.00 | 11.10 | 12.40 | 11.75 | 20.39 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 8/4/2025 3:59:58 PM EST |
| 68.00 | 8.10 | 8.70 | 8.40 | % | 0.12 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 69.00 | 7.20 | 7.90 | 7.55 | % | 0.11 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.04 | 8/4/2025 3:59:58 PM EST | |||
| 70.00 | 6.30 | 6.80 | 6.55 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.49 | 0.91 | 0.03 | -0.05 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 71.00 | 4.40 | 5.90 | 5.15 | % | 0.07 | 0 | 0 | 0.37 | 0.88 | 0.04 | -0.06 | 8/4/2025 3:59:58 PM EST | |||
| 72.00 | 4.70 | 5.00 | 4.85 | 18.14 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | 0.84 | 0.05 | -0.06 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 73.00 | 3.90 | 4.10 | 4.00 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.34 | 0.79 | 0.06 | -0.07 | 7/23/2025 | 8/4/2025 3:59:58 PM EST |
| 74.00 | 3.00 | 3.30 | 3.15 | 12.93 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.72 | 0.07 | -0.08 | 7/23/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 2.40 | 2.65 | 2.53 | 3.00 | -4.06 | -57.51% | 0.03 | 1 | 138 | 0.33 | 0.64 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 76.00 | 1.80 | 2.05 | 1.93 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.32 | 0.55 | 0.09 | -0.08 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 77.00 | 1.30 | 1.45 | 1.38 | 2.26 | -3.02 | -57.20% | 0.02 | 12 | 9 | 0.31 | 0.46 | 0.10 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 78.00 | 0.85 | 1.00 | 0.93 | 1.08 | -1.57 | -59.25% | 0.01 | 30 | 56 | 0.30 | 0.36 | 0.10 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 79.00 | 0.55 | 0.70 | 0.63 | 0.80 | -1.40 | -63.64% | 0.01 | 1,015 | 29 | 0.30 | 0.27 | 0.09 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.55 | -1.35 | -71.06% | 0.01 | 38 | 368 | 0.31 | 0.19 | 0.07 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.43 | -1.12 | -72.26% | 0.00 | 2 | 6 | 0.27 | 0.13 | 0.06 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.88 | -77.88% | 0.00 | 106 | 10 | 0.27 | 0.09 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.18 | -0.69 | -79.31% | 0.00 | 9 | 51 | 0.29 | 0.06 | 0.03 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.22 | -46.81% | 0.01 | 1 | 14 | 0.65 | 0.03 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 21 | 457 | 0.42 | 0.02 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.77 | 0.01 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.50 | 0.25 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | 0.09 | -0.06 | -40.00% | 0.01 | 5 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 1,160 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 1.35 | 0.68 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 686 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 620 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 4 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 4,435 | 0.67 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 0.43 | -0.06 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST | |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 0.00 | 664 | 2,245 | 0.38 | -0.09 | 0.03 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | -0.12 | 0.04 | -0.06 | 8/4/2025 3:59:58 PM EST | |||
| 72.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.28 | +280.00% | 0.01 | 1 | 9 | 0.35 | -0.16 | 0.05 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 73.00 | 0.50 | 0.60 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.34 | -0.21 | 0.06 | -0.07 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 74.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.48 | +150.00% | 0.01 | 2 | 23 | 0.33 | -0.28 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 1.00 | 1.15 | 1.08 | 0.95 | +0.33 | +53.23% | 0.01 | 204 | 1,814 | 0.32 | -0.36 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 76.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.75 | +107.15% | 0.02 | 93 | 47 | 0.32 | -0.45 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 77.00 | 1.85 | 2.05 | 1.95 | 1.95 | +0.80 | +69.57% | 0.03 | 82 | 14 | 0.31 | -0.54 | 0.10 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 78.00 | 2.45 | 2.65 | 2.55 | 2.71 | +1.58 | +139.83% | 0.03 | 16 | 1,019 | 0.30 | -0.64 | 0.10 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 79.00 | 3.10 | 3.40 | 3.25 | 2.86 | +1.26 | +78.75% | 0.04 | 33 | 598 | 0.29 | -0.73 | 0.09 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 3.80 | +1.40 | +58.34% | 0.05 | 215 | 2,851 | 0.29 | -0.81 | 0.07 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 81.00 | 4.70 | 5.00 | 4.85 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.40 | -0.87 | 0.06 | -0.04 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 82.00 | 5.60 | 6.00 | 5.80 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.44 | -0.91 | 0.04 | -0.03 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 83.00 | 5.20 | 7.10 | 6.15 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | -0.94 | 0.03 | -0.02 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 84.00 | 7.40 | 8.10 | 7.75 | 5.12 | -0.08 | -1.54% | 0.09 | 2 | 410 | 0.43 | -0.97 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 8.40 | 9.10 | 8.75 | 6.80 | +2.00 | +41.67% | 0.10 | 3 | 793 | 0.47 | -0.98 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 86.00 | 8.50 | 10.80 | 9.65 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.79 | -0.99 | 0.01 | -0.01 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 87.00 | 9.90 | 11.70 | 10.80 | 4.52 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.84 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 88.00 | 11.30 | 12.10 | 11.70 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 285 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 89.00 | 11.40 | 14.00 | 12.70 | 4.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 13.00 | 14.50 | 13.75 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 91.00 | 13.30 | 16.00 | 14.65 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 92.00 | 14.20 | 17.40 | 15.80 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 93.00 | 15.20 | 18.00 | 16.60 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 94.00 | 16.80 | 18.80 | 17.80 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 95.00 | 18.30 | 19.20 | 18.75 | 18.30 | +3.10 | +20.40% | 0.20 | 3 | 25 | 0.99 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 96.00 | 18.50 | 20.70 | 19.60 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 22.80 | 24.50 | 23.65 | 16.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 27.40 | 29.60 | 28.50 | 24.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 32.40 | 35.00 | 33.70 | 23.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 37.30 | 40.10 | 38.70 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 120.00 | 42.20 | 45.00 | 43.60 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 125.00 | 47.00 | 50.40 | 48.70 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 130.00 | 52.30 | 54.90 | 53.60 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |