Options Chain for DEXCOM INC COM (DXCM) - $85.33 as of 5/28/2025 3:29:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.90 | 48.20 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 45.00 | 41.80 | 43.00 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 50.00 | 36.90 | 37.90 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 54.00 | 32.80 | 34.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 55.00 | 31.90 | 33.10 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 56.00 | 30.90 | 32.10 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 57.00 | 30.20 | 31.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 58.00 | 28.90 | 30.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 59.00 | 27.90 | 29.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 60.00 | 26.90 | 28.30 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 61.00 | 25.80 | 27.10 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 62.00 | 24.90 | 26.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 63.00 | 24.30 | 25.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 64.00 | 23.10 | 23.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 65.00 | 22.10 | 22.90 | 16.80 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 1:59:03 PM EST |
| 66.00 | 21.20 | 21.80 | 19.54 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 67.00 | 20.20 | 20.70 | 18.57 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 68.00 | 19.10 | 20.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 69.00 | 18.10 | 18.90 | 18.34 | +2.06 | +12.66% | 2 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 70.00 | 17.30 | 17.90 | 17.37 | +2.75 | +18.81% | 2 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 71.00 | 16.20 | 16.80 | 10.70 | 0.00 | 0.00% | 0 | 49 | 1.61 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:03 PM EST |
| 72.00 | 15.10 | 15.80 | 10.20 | 0.00 | 0.00% | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:03 PM EST |
| 73.00 | 14.30 | 15.00 | 11.34 | 0.00 | 0.00% | 0 | 16 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 1:59:03 PM EST |
| 74.00 | 13.20 | 14.00 | 2.80 | 0.00 | 0.00% | 0 | 41 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 1:59:03 PM EST |
| 75.00 | 12.30 | 12.90 | 10.30 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 1:59:03 PM EST |
| 76.00 | 11.20 | 11.90 | 9.23 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 1:59:03 PM EST |
| 77.00 | 10.30 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 1:59:03 PM EST |
| 78.00 | 9.00 | 10.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 79.00 | 8.10 | 9.00 | 6.92 | 0.00 | 0.00% | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 1:59:03 PM EST |
| 80.00 | 6.70 | 8.20 | 7.62 | +2.24 | +41.64% | 3 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 81.00 | 4.50 | 7.40 | 4.99 | 0.00 | 0.00% | 0 | 34 | 0.71 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 82.00 | 3.90 | 6.40 | 4.75 | -0.55 | -10.38% | 1 | 3 | 1.01 | 0.98 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 83.00 | 3.30 | 6.00 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.94 | 0.05 | -0.07 | 5/23/2025 | 5/28/2025 1:59:03 PM EST |
| 84.00 | 3.50 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.89 | 0.08 | -0.11 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 85.00 | 2.65 | 2.80 | 2.66 | +1.36 | +104.62% | 27 | 138 | 0.43 | 0.81 | 0.11 | -0.16 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 86.00 | 1.30 | 2.05 | 1.91 | +0.96 | +101.06% | 21 | 41 | 0.41 | 0.69 | 0.14 | -0.20 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 87.00 | 0.80 | 1.35 | 1.29 | +0.74 | +134.55% | 658 | 544 | 0.40 | 0.53 | 0.16 | -0.22 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 88.00 | 0.75 | 0.90 | 0.85 | +0.56 | +193.11% | 42 | 225 | 0.40 | 0.38 | 0.15 | -0.21 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 89.00 | 0.45 | 0.55 | 0.45 | +0.25 | +125.00% | 319 | 54 | 0.40 | 0.25 | 0.12 | -0.18 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 90.00 | 0.25 | 0.35 | 0.32 | +0.22 | +220.00% | 347 | 235 | 0.43 | 0.15 | 0.09 | -0.14 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 91.00 | 0.10 | 0.25 | 0.07 | -0.06 | -46.16% | 25 | 781 | 0.45 | 0.09 | 0.06 | -0.10 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 92.00 | 0.05 | 0.15 | 0.09 | -0.05 | -35.72% | 28 | 10 | 0.54 | 0.04 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 93.00 | 0.00 | 0.15 | 0.02 | -0.46 | -95.84% | 21 | 19 | 0.61 | 0.02 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 94.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/28/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.61 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 1:59:03 PM EST |
| 96.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 1:59:03 PM EST |
| 97.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 98.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 99.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 105.00 | 0.00 | 1.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 57.00 | 0.00 | 0.55 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 58.00 | 0.00 | 0.55 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 59.00 | 0.00 | 0.55 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 61.00 | 0.00 | 1.05 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 1:59:03 PM EST |
| 63.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 1:59:03 PM EST |
| 64.00 | 0.00 | 0.55 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 1:59:03 PM EST |
| 66.00 | 0.00 | 0.55 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 67.00 | 0.00 | 1.05 | 0.28 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:03 PM EST |
| 68.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 1:59:03 PM EST |
| 69.00 | 0.00 | 1.05 | 4.10 | 0.00 | 0.00% | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:03 PM EST |
| 71.00 | 0.00 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:03 PM EST |
| 72.00 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 1:59:03 PM EST |
| 73.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 1:59:03 PM EST |
| 74.00 | 0.00 | 0.90 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 1:59:03 PM EST |
| 77.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 1:59:03 PM EST |
| 78.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 1:59:03 PM EST |
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.03 | -0.06 | -66.67% | 1 | 390 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 81.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 82.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.02 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 83.00 | 0.05 | 0.15 | 0.05 | -0.30 | -85.72% | 9 | 214 | 0.44 | -0.06 | 0.05 | -0.07 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 84.00 | 0.10 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.11 | 0.08 | -0.11 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 85.00 | 0.25 | 0.30 | 1.32 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.19 | 0.11 | -0.16 | 5/27/2025 | 5/28/2025 1:59:03 PM EST |
| 86.00 | 0.45 | 0.55 | 0.48 | -1.97 | -80.41% | 12 | 64 | 0.37 | -0.31 | 0.14 | -0.20 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 87.00 | 0.80 | 0.90 | 0.96 | -1.94 | -66.90% | 10 | 72 | 0.37 | -0.47 | 0.16 | -0.22 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 88.00 | 1.25 | 1.45 | 2.42 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.62 | 0.15 | -0.21 | 5/20/2025 | 5/28/2025 1:59:03 PM EST |
| 89.00 | 1.95 | 2.10 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.75 | 0.12 | -0.18 | 5/13/2025 | 5/28/2025 1:59:03 PM EST |
| 90.00 | 2.70 | 2.95 | 2.81 | -2.24 | -44.36% | 9 | 6 | 0.22 | -0.85 | 0.09 | -0.14 | 5/28/2025 | 5/28/2025 1:59:03 PM EST |
| 91.00 | 3.20 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.91 | 0.06 | -0.10 | 5/21/2025 | 5/28/2025 1:59:03 PM EST |
| 92.00 | 3.30 | 6.70 | % | 0 | 0 | 1.51 | -0.96 | 0.03 | -0.04 | 5/28/2025 1:59:03 PM EST | |||
| 93.00 | 4.30 | 7.70 | % | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.02 | 5/28/2025 1:59:03 PM EST | |||
| 94.00 | 6.20 | 7.00 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 5/28/2025 1:59:03 PM EST | |||
| 95.00 | 7.30 | 7.80 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 96.00 | 8.10 | 9.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 97.00 | 9.10 | 9.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 98.00 | 10.10 | 10.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 99.00 | 11.10 | 11.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 100.00 | 12.10 | 12.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 105.00 | 17.10 | 17.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST | |||
| 110.00 | 22.10 | 23.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:03 PM EST |