Options Chain for DEXCOM INC COM (DXCM) - $84.07 as of 7/22/2025 7:21:51 AM 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 | 38.60 | 40.20 | 39.40 | % | 0.88 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 50.00 | 32.70 | 35.10 | 33.90 | % | 0.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 55.00 | 28.70 | 30.90 | 29.80 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 60.00 | 23.90 | 24.70 | 24.30 | % | 0.41 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 65.00 | 19.10 | 19.90 | 19.50 | 19.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | 0.97 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 70.00 | 14.40 | 15.30 | 14.85 | 15.26 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | 0.92 | 0.01 | -0.05 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 72.00 | 12.80 | 13.40 | 13.10 | 13.23 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.96 | 0.89 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 73.00 | 12.00 | 12.60 | 12.30 | 11.98 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.91 | 0.87 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 74.00 | 11.00 | 11.80 | 11.40 | % | 0.15 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 75.00 | 10.20 | 10.90 | 10.55 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.66 | 0.81 | 0.02 | -0.08 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 76.00 | 9.50 | 10.20 | 9.85 | 9.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 0.79 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 77.00 | 8.80 | 9.30 | 9.05 | 9.16 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.65 | 0.76 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 78.00 | 8.10 | 8.60 | 8.35 | 8.09 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.66 | 0.73 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 79.00 | 7.40 | 7.80 | 7.60 | % | 0.10 | 0 | 0 | 0.64 | 0.70 | 0.03 | -0.11 | 7/21/2025 4:00:02 PM EST | |||
| 80.00 | 6.80 | 7.10 | 6.95 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.67 | 0.03 | -0.11 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 81.00 | 6.10 | 6.60 | 6.35 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | 0.63 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 82.00 | 5.50 | 5.90 | 5.70 | % | 0.07 | 0 | 0 | 0.63 | 0.60 | 0.04 | -0.12 | 7/21/2025 4:00:02 PM EST | |||
| 83.00 | 5.00 | 5.50 | 5.25 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 0.56 | 0.04 | -0.12 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 84.00 | 4.50 | 5.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.64 | 0.53 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 85.00 | 4.00 | 4.50 | 4.25 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.63 | 0.49 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 86.00 | 3.60 | 4.00 | 3.80 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | 0.45 | 0.04 | -0.12 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 87.00 | 3.20 | 3.50 | 3.35 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.62 | 0.42 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 88.00 | 2.80 | 3.20 | 3.00 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | 0.38 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 89.00 | 2.50 | 2.90 | 2.70 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | 0.35 | 0.03 | -0.11 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 90.00 | 2.20 | 2.50 | 2.35 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.61 | 0.32 | 0.03 | -0.11 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 91.00 | 1.90 | 2.30 | 2.10 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.28 | 0.03 | -0.10 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 92.00 | 1.65 | 2.10 | 1.88 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.62 | 0.26 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 93.00 | 0.00 | 1.85 | 0.93 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.23 | 0.03 | -0.09 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 94.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.20 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.18 | 0.02 | -0.08 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.16 | 0.02 | -0.07 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.14 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.05 | 0.01 | -0.03 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 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 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.09 | -0.03 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | -0.08 | 0.01 | -0.05 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 72.00 | 0.75 | 1.05 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.11 | 0.02 | -0.06 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.13 | 0.02 | -0.06 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 74.00 | 1.05 | 1.20 | 1.13 | % | 0.02 | 0 | 0 | 0.64 | -0.16 | 0.02 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 75.00 | 1.20 | 1.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.63 | -0.19 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 76.00 | 1.45 | 1.65 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.63 | -0.21 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 77.00 | 1.65 | 1.90 | 1.78 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | -0.24 | 0.03 | -0.09 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 78.00 | 1.95 | 2.15 | 2.05 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.27 | 0.03 | -0.10 | 7/2/2025 | 7/21/2025 4:00:02 PM EST |
| 79.00 | 2.25 | 2.45 | 2.35 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.30 | 0.03 | -0.11 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 80.00 | 2.60 | 2.80 | 2.70 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.61 | -0.33 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 81.00 | 2.95 | 3.20 | 3.08 | % | 0.04 | 0 | 0 | 0.61 | -0.37 | 0.03 | -0.11 | 7/21/2025 4:00:02 PM EST | |||
| 82.00 | 3.40 | 3.60 | 3.50 | % | 0.04 | 0 | 0 | 0.60 | -0.40 | 0.04 | -0.12 | 7/21/2025 4:00:02 PM EST | |||
| 83.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | -0.44 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 84.00 | 4.30 | 4.60 | 4.45 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.60 | -0.47 | 0.04 | -0.12 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 85.00 | 4.80 | 5.10 | 4.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.59 | -0.51 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 86.00 | 5.30 | 5.70 | 5.50 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.55 | 0.04 | -0.12 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 87.00 | 5.90 | 6.30 | 6.10 | % | 0.07 | 0 | 0 | 0.59 | -0.58 | 0.04 | -0.12 | 7/21/2025 4:00:02 PM EST | |||
| 88.00 | 6.50 | 6.90 | 6.70 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.62 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 89.00 | 7.20 | 7.60 | 7.40 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.65 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 90.00 | 7.80 | 8.50 | 8.15 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.58 | -0.68 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 91.00 | 8.60 | 9.20 | 8.90 | % | 0.10 | 0 | 0 | 0.58 | -0.72 | 0.03 | -0.10 | 7/21/2025 4:00:02 PM EST | |||
| 92.00 | 9.30 | 9.90 | 9.60 | % | 0.10 | 0 | 0 | 0.56 | -0.74 | 0.03 | -0.09 | 7/21/2025 4:00:02 PM EST | |||
| 93.00 | 10.10 | 10.80 | 10.45 | % | 0.11 | 0 | 0 | 0.57 | -0.77 | 0.03 | -0.09 | 7/21/2025 4:00:02 PM EST | |||
| 94.00 | 10.90 | 11.50 | 11.20 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.56 | -0.80 | 0.03 | -0.08 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 95.00 | 11.80 | 12.30 | 12.05 | % | 0.13 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 96.00 | 12.70 | 13.20 | 12.95 | % | 0.13 | 0 | 0 | 0.85 | -0.84 | 0.02 | -0.07 | 7/21/2025 4:00:02 PM EST | |||
| 97.00 | 13.50 | 14.10 | 13.80 | % | 0.14 | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.07 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 16.10 | 16.90 | 16.50 | % | 0.17 | 0 | 0 | 0.86 | -0.90 | 0.02 | -0.05 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 20.70 | 21.60 | 21.15 | % | 0.20 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 24.00 | 26.60 | 25.30 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST |