Options Chain for DEXCOM INC COM (DXCM) - $75.08 as of 8/29/2025 3:19:06 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 | 29.90 | 30.80 | 30.35 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 50.00 | 25.00 | 25.80 | 25.40 | % | 0.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 20.00 | 20.80 | 20.40 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 15.00 | 15.80 | 15.40 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 10.00 | 10.80 | 10.40 | % | 0.16 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 66.00 | 9.00 | 9.90 | 9.45 | % | 0.14 | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 67.00 | 8.10 | 8.90 | 8.50 | % | 0.13 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 68.00 | 6.50 | 7.80 | 7.15 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | 0.95 | 0.02 | -0.04 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 69.00 | 6.20 | 7.00 | 6.60 | % | 0.10 | 0 | 0 | 0.69 | 0.93 | 0.03 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 5.50 | 5.80 | 5.65 | 5.79 | +0.61 | +11.78% | 0.08 | 8 | 17 | 0.44 | 0.89 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 71.00 | 4.60 | 5.20 | 4.90 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | 0.85 | 0.05 | -0.08 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 72.00 | 3.80 | 4.10 | 3.95 | % | 0.05 | 0 | 0 | 0.43 | 0.79 | 0.07 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 73.00 | 3.10 | 3.30 | 3.20 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.72 | 0.08 | -0.11 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 74.00 | 2.45 | 2.55 | 2.50 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.42 | 0.64 | 0.09 | -0.12 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 75.00 | 1.80 | 1.95 | 1.88 | 2.00 | +0.10 | +5.27% | 0.03 | 15 | 1,054 | 0.40 | 0.55 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 76.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.10 | -6.67% | 0.02 | 38 | 397 | 0.40 | 0.45 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 77.00 | 0.95 | 1.05 | 1.00 | 1.09 | +0.04 | +3.81% | 0.01 | 24 | 2,565 | 0.40 | 0.36 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 78.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.05 | -6.25% | 0.01 | 266 | 578 | 0.41 | 0.28 | 0.08 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 79.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.04 | -7.28% | 0.01 | 25 | 122 | 0.41 | 0.21 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.04 | +10.53% | 0.00 | 17 | 197 | 0.42 | 0.15 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 81.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.04 | +15.39% | 0.00 | 10 | 15 | 0.42 | 0.11 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 82.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 161 | 399 | 0.43 | 0.07 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 355 | 88 | 0.50 | 0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.72 | 0.03 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 115 | 0.75 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.01 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 96.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.52 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 69.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.10 | -32.26% | 0.00 | 22 | 0 | 0.47 | -0.07 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 42 | 0.44 | -0.11 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 71.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.11 | -23.41% | 0.01 | 49 | 91 | 0.44 | -0.15 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 72.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 30 | 199 | 0.43 | -0.21 | 0.07 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 73.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.18 | -18.95% | 0.01 | 43 | 83 | 0.42 | -0.28 | 0.08 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 74.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.19 | -14.18% | 0.02 | 48 | 517 | 0.42 | -0.36 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.47 | -0.33 | -18.34% | 0.02 | 20 | 160 | 0.42 | -0.45 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 76.00 | 2.00 | 2.10 | 2.05 | 2.07 | -0.18 | -8.00% | 0.03 | 47 | 169 | 0.41 | -0.55 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 77.00 | 2.60 | 2.95 | 2.78 | 2.65 | -0.14 | -5.02% | 0.04 | 9 | 112 | 0.44 | -0.64 | 0.09 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 78.00 | 3.30 | 3.50 | 3.40 | 3.51 | -0.59 | -14.39% | 0.04 | 2 | 58 | 0.42 | -0.72 | 0.08 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 79.00 | 4.00 | 4.50 | 4.25 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.45 | -0.79 | 0.07 | -0.09 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 80.00 | 4.90 | 5.10 | 5.00 | 4.90 | +1.00 | +25.65% | 0.06 | 2 | 41 | 0.43 | -0.85 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 81.00 | 5.80 | 6.00 | 5.90 | 5.71 | -0.39 | -6.40% | 0.07 | 1 | 61 | 0.41 | -0.89 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 82.00 | 6.50 | 7.20 | 6.85 | 6.70 | +1.14 | +20.51% | 0.08 | 8 | 49 | 0.61 | -0.93 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 83.00 | 7.30 | 8.20 | 7.75 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.95 | 0.02 | -0.03 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 84.00 | 8.40 | 9.10 | 8.75 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.67 | -0.97 | 0.02 | -0.02 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 85.00 | 9.30 | 10.30 | 9.80 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 86.00 | 10.30 | 11.10 | 10.70 | 7.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 87.00 | 11.40 | 12.10 | 11.75 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 88.00 | 12.40 | 13.80 | 13.10 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 89.00 | 13.30 | 14.10 | 13.70 | 13.64 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 14.30 | 15.10 | 14.70 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 91.00 | 15.30 | 16.10 | 15.70 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 92.00 | 16.30 | 17.00 | 16.65 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 93.00 | 17.30 | 18.10 | 17.70 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 94.00 | 18.30 | 19.10 | 18.70 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 95.00 | 19.30 | 19.90 | 19.60 | 13.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 96.00 | 20.30 | 21.00 | 20.65 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 97.00 | 21.40 | 22.00 | 21.70 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 98.00 | 22.40 | 23.40 | 22.90 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 99.00 | 23.30 | 24.10 | 23.70 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 24.30 | 25.00 | 24.65 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 101.00 | 25.30 | 26.10 | 25.70 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 26.50 | 27.00 | 26.75 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 29.40 | 30.10 | 29.75 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 34.40 | 35.00 | 34.70 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 39.50 | 40.10 | 39.80 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |