Options Chain for DEXCOM INC COM (DXCM) - $83.37 as of 7/11/2025 8:19:10 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 | 38.10 | 39.30 | 38.70 | % | 0.86 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 33.30 | 34.40 | 33.85 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 28.50 | 29.40 | 28.95 | % | 0.53 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 23.70 | 24.70 | 24.20 | % | 0.40 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 65.00 | 19.10 | 20.00 | 19.55 | % | 0.30 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 70.00 | 14.70 | 15.50 | 15.10 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 72.00 | 13.00 | 14.10 | 13.55 | % | 0.19 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 73.00 | 12.20 | 13.30 | 12.75 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 74.00 | 11.40 | 12.50 | 11.95 | % | 0.16 | 0 | 0 | 0.49 | 0.78 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 75.00 | 10.70 | 11.70 | 11.20 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 76.00 | 10.00 | 11.00 | 10.50 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 77.00 | 9.30 | 10.30 | 9.80 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 78.00 | 8.60 | 9.60 | 9.10 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 79.00 | 8.00 | 8.90 | 8.45 | % | 0.11 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 80.00 | 7.40 | 8.30 | 7.85 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 81.00 | 6.80 | 7.70 | 7.25 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 82.00 | 6.30 | 7.10 | 6.70 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 83.00 | 5.40 | 6.60 | 6.00 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 84.00 | 5.40 | 6.10 | 5.75 | % | 0.07 | 0 | 0 | 0.47 | 0.53 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 85.00 | 4.90 | 5.80 | 5.35 | 4.93 | % | 0.06 | 5 | 0 | 0.48 | 0.50 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST | |
| 86.00 | 2.95 | 5.10 | 4.03 | % | 0.05 | 0 | 0 | 0.40 | 0.48 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 87.00 | 4.00 | 4.70 | 4.35 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 88.00 | 3.60 | 5.90 | 4.75 | % | 0.05 | 0 | 0 | 0.46 | 0.42 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 89.00 | 3.30 | 4.00 | 3.65 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 3.00 | 3.60 | 3.30 | % | 0.04 | 0 | 0 | 0.46 | 0.36 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 91.00 | 2.70 | 3.30 | 3.00 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 92.00 | 2.40 | 3.00 | 2.70 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 93.00 | 2.10 | 2.80 | 2.45 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 94.00 | 1.50 | 2.70 | 2.10 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 2.25 | % | 0.01 | 1 | 0 | 0.49 | 0.24 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST | |
| 96.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.50 | 0.22 | 0.02 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.02 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 7/11/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 73.00 | 1.60 | 2.25 | 1.93 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 74.00 | 1.65 | 2.40 | 2.03 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 75.00 | 1.50 | 2.65 | 2.08 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 76.00 | 2.30 | 3.90 | 3.10 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 77.00 | 2.30 | 3.30 | 2.80 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 78.00 | 2.90 | 3.60 | 3.25 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 79.00 | 3.30 | 4.00 | 3.65 | % | 0.05 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 80.00 | 3.70 | 4.70 | 4.20 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 81.00 | 3.70 | 4.80 | 4.25 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 82.00 | 2.70 | 5.20 | 3.95 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 83.00 | 5.00 | 5.70 | 5.35 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 84.00 | 5.60 | 6.30 | 5.95 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 85.00 | 5.80 | 6.70 | 6.25 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 86.00 | 5.80 | 7.30 | 6.55 | % | 0.08 | 0 | 0 | 0.43 | -0.52 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 87.00 | 7.20 | 7.90 | 7.55 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 88.00 | 7.70 | 8.60 | 8.15 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 89.00 | 8.40 | 9.20 | 8.80 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 9.00 | 9.90 | 9.45 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.03 | -0.06 | 7/11/2025 4:00:02 PM EST | |||
| 91.00 | 9.70 | 10.60 | 10.15 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 92.00 | 10.40 | 12.70 | 11.55 | % | 0.13 | 0 | 0 | 0.53 | -0.69 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 93.00 | 11.20 | 12.10 | 11.65 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 94.00 | 12.00 | 12.80 | 12.40 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 12.90 | 13.60 | 13.25 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 96.00 | 13.60 | 14.40 | 14.00 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 17.00 | 17.80 | 17.40 | % | 0.17 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 105.00 | 21.60 | 22.30 | 21.95 | % | 0.21 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 110.00 | 26.30 | 27.20 | 26.75 | % | 0.24 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 7/11/2025 4:00:02 PM EST |