Options Chain for DEXCOM INC COM (DXCM) - $80.77 as of 8/1/2025 3:42:35 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 | 34.10 | 35.90 | 35.00 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 50.00 | 29.20 | 31.50 | 30.35 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 55.00 | 22.70 | 25.30 | 24.00 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 60.00 | 19.40 | 20.60 | 20.00 | % | 0.33 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 65.00 | 14.40 | 15.60 | 15.00 | % | 0.23 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 70.00 | 10.00 | 10.90 | 10.45 | % | 0.15 | 0 | 0 | 0.15 | 0.89 | 0.02 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 74.00 | 6.70 | 7.60 | 7.15 | % | 0.10 | 0 | 0 | 0.23 | 0.81 | 0.03 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 75.00 | 5.90 | 6.80 | 6.35 | % | 0.08 | 0 | 0 | 0.23 | 0.77 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 76.00 | 5.20 | 6.00 | 5.60 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 77.00 | 4.60 | 5.40 | 5.00 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 78.00 | 4.00 | 4.60 | 4.30 | % | 0.06 | 0 | 0 | 0.24 | 0.66 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 79.00 | 3.50 | 4.00 | 3.75 | % | 0.05 | 0 | 0 | 0.25 | 0.61 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 80.00 | 2.95 | 3.50 | 3.23 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 81.00 | 2.45 | 3.10 | 2.78 | % | 0.03 | 0 | 0 | 0.26 | 0.52 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 82.00 | 1.85 | 2.70 | 2.28 | % | 0.03 | 0 | 0 | 0.25 | 0.47 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 83.00 | 1.65 | 2.40 | 2.03 | % | 0.02 | 0 | 0 | 0.26 | 0.42 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 84.00 | 1.40 | 1.90 | 1.65 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.37 | 0.05 | -0.04 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 85.00 | 1.05 | 1.75 | 1.40 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 86.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.29 | 0.04 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 87.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.04 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 88.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 89.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.03 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 90.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.03 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 91.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 92.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.02 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 93.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 94.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 96.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 97.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 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 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 70.00 | 0.45 | 0.75 | 0.60 | 0.50 | % | 0.01 | 1 | 0 | 0.37 | -0.11 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 74.00 | 1.10 | 1.55 | 1.33 | % | 0.02 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 75.00 | 1.35 | 1.75 | 1.55 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 76.00 | 1.65 | 2.05 | 1.85 | 1.70 | % | 0.02 | 60 | 0 | 0.36 | -0.26 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 77.00 | 1.80 | 2.40 | 2.10 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 78.00 | 2.25 | 2.80 | 2.53 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 79.00 | 2.80 | 3.20 | 3.00 | 3.00 | % | 0.04 | 13 | 0 | 0.36 | -0.39 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 80.00 | 3.10 | 3.70 | 3.40 | 3.40 | % | 0.04 | 1 | 0 | 0.35 | -0.43 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 81.00 | 3.60 | 4.30 | 3.95 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 82.00 | 4.10 | 4.90 | 4.50 | % | 0.05 | 0 | 0 | 0.36 | -0.53 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 83.00 | 4.80 | 5.70 | 5.25 | % | 0.06 | 0 | 0 | 0.37 | -0.58 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 84.00 | 5.30 | 6.20 | 5.75 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.05 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 85.00 | 5.90 | 7.10 | 6.50 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 86.00 | 6.80 | 7.90 | 7.35 | % | 0.09 | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 87.00 | 7.60 | 8.70 | 8.15 | % | 0.09 | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 88.00 | 8.40 | 9.60 | 9.00 | % | 0.10 | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 89.00 | 9.40 | 10.40 | 9.90 | % | 0.11 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 90.00 | 10.20 | 12.40 | 11.30 | % | 0.13 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 91.00 | 11.10 | 12.30 | 11.70 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 92.00 | 12.10 | 13.30 | 12.70 | % | 0.14 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 93.00 | 13.20 | 14.20 | 13.70 | % | 0.15 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 94.00 | 14.10 | 15.30 | 14.70 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 95.00 | 14.10 | 17.30 | 15.70 | % | 0.17 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 96.00 | 15.00 | 18.30 | 16.65 | % | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 97.00 | 15.80 | 19.30 | 17.55 | % | 0.18 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 98.00 | 16.80 | 20.30 | 18.55 | % | 0.19 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 99.00 | 18.00 | 21.30 | 19.65 | % | 0.20 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 100.00 | 18.90 | 22.50 | 20.70 | % | 0.21 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 101.00 | 19.80 | 23.30 | 21.55 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 102.00 | 21.00 | 24.20 | 22.60 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 105.00 | 24.10 | 27.30 | 25.70 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 110.00 | 28.90 | 32.10 | 30.50 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 115.00 | 34.00 | 37.20 | 35.60 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST |