Options Chain for DEXCOM INC COM (DXCM) - $80.16 as of 8/13/2025 7:21:41 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 | 34.60 | 36.50 | 35.55 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 28.80 | 30.80 | 29.80 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 24.10 | 26.50 | 25.30 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 60.00 | 19.90 | 20.80 | 20.35 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 65.00 | 13.90 | 16.00 | 14.95 | % | 0.23 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 66.00 | 12.80 | 15.10 | 13.95 | % | 0.21 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 67.00 | 13.20 | 14.10 | 13.65 | % | 0.20 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 68.00 | 12.20 | 13.20 | 12.70 | % | 0.19 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 69.00 | 10.90 | 12.50 | 11.70 | % | 0.17 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 70.00 | 10.50 | 11.30 | 10.90 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 71.00 | 9.60 | 10.30 | 9.95 | % | 0.14 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 72.00 | 7.40 | 9.50 | 8.45 | % | 0.12 | 0 | 0 | 0.20 | 0.85 | 0.03 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 73.00 | 7.90 | 8.70 | 8.30 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 74.00 | 7.10 | 7.90 | 7.50 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 75.00 | 6.40 | 6.90 | 6.65 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.04 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 76.00 | 5.80 | 6.10 | 5.95 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 77.00 | 4.50 | 5.60 | 5.05 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | 0.68 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 78.00 | 4.50 | 4.80 | 4.65 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 79.00 | 3.80 | 4.20 | 4.00 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.59 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.60 | +0.70 | +24.14% | 0.04 | 2 | 5 | 0.30 | 0.54 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 81.00 | 2.85 | 3.10 | 2.98 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.49 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 82.00 | 2.15 | 2.60 | 2.38 | 2.70 | % | 0.03 | 2 | 0 | 0.27 | 0.44 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 83.00 | 1.60 | 2.20 | 1.90 | 2.60 | +0.93 | +55.69% | 0.02 | 10 | 11 | 0.26 | 0.39 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 84.00 | 1.20 | 1.85 | 1.53 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 85.00 | 1.10 | 2.05 | 1.58 | 1.78 | +0.48 | +36.93% | 0.02 | 3 | 2 | 0.29 | 0.30 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 86.00 | 1.10 | 1.25 | 1.18 | 1.47 | % | 0.01 | 6 | 0 | 0.28 | 0.26 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 87.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.22 | 0.04 | -0.03 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.19 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.15 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.03 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 68.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.08 | 0.02 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.10 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.56 | -0.11 | 0.02 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.85 | 0.43 | 0.69 | % | 0.01 | 1 | 0 | 0.34 | -0.15 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 73.00 | 0.00 | 1.05 | 0.53 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.17 | 0.03 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 1.25 | 0.63 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.21 | 0.03 | -0.04 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.98 | -0.77 | -44.00% | 0.01 | 4 | 8 | 0.39 | -0.24 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 76.00 | 1.50 | 1.70 | 1.60 | 1.25 | -0.80 | -39.03% | 0.02 | 4 | 30 | 0.41 | -0.27 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 77.00 | 1.75 | 2.00 | 1.88 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | -0.32 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 78.00 | 2.15 | 2.35 | 2.25 | 2.14 | -0.76 | -26.21% | 0.03 | 3 | 1 | 0.30 | -0.36 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 79.00 | 2.55 | 2.70 | 2.63 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.41 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 81.00 | 3.50 | 3.70 | 3.60 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 82.00 | 4.00 | 4.70 | 4.35 | % | 0.05 | 0 | 0 | 0.31 | -0.56 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 83.00 | 4.60 | 4.90 | 4.75 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 84.00 | 5.20 | 5.50 | 5.35 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.05 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 85.00 | 5.70 | 6.20 | 5.95 | 7.46 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.27 | -0.70 | 0.05 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 86.00 | 6.60 | 7.00 | 6.80 | 7.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.74 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 87.00 | 7.20 | 8.00 | 7.60 | % | 0.09 | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 88.00 | 7.70 | 10.00 | 8.85 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.04 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 89.00 | 8.90 | 9.80 | 9.35 | % | 0.11 | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 90.00 | 9.50 | 11.70 | 10.60 | % | 0.12 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 95.00 | 13.20 | 16.30 | 14.75 | % | 0.16 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 100.00 | 18.70 | 21.30 | 20.00 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 105.00 | 23.80 | 26.00 | 24.90 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 110.00 | 28.30 | 31.30 | 29.80 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 115.00 | 33.90 | 36.30 | 35.10 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |