Options Chain for DEXCOM INC COM (DXCM) - $62.39 as of 11/28/2025 3:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.80 | 34.30 | 33.05 | % | 1.10 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 35.00 | 26.80 | 29.30 | 28.05 | % | 0.80 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 40.00 | 21.80 | 24.60 | 23.20 | % | 0.58 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 45.00 | 16.80 | 19.40 | 18.10 | % | 0.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 46.00 | 15.80 | 18.40 | 17.10 | % | 0.37 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 47.00 | 14.80 | 17.40 | 16.10 | % | 0.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 48.00 | 13.80 | 16.40 | 15.10 | % | 0.31 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 49.00 | 12.80 | 15.50 | 14.15 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 50.00 | 11.80 | 14.40 | 13.10 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 51.00 | 10.80 | 13.50 | 12.15 | % | 0.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 52.00 | 10.00 | 12.10 | 11.05 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 53.00 | 9.00 | 11.30 | 10.15 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 54.00 | 8.00 | 10.10 | 9.05 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.04 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:01 PM EST |
| 55.00 | 7.00 | 9.20 | 8.10 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 56.00 | 6.40 | 8.20 | 7.30 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.92 | 0.99 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 57.00 | 5.10 | 7.40 | 6.25 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.92 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 58.00 | 4.30 | 6.30 | 5.30 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.79 | 0.96 | 0.03 | -0.02 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 59.00 | 4.30 | 5.10 | 4.70 | 4.51 | +1.19 | +35.85% | 0.08 | 1 | 90 | 0.61 | 0.91 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 60.00 | 2.70 | 4.40 | 3.55 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.64 | 0.86 | 0.06 | -0.05 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 61.00 | 2.45 | 3.10 | 2.78 | 2.89 | +0.23 | +8.65% | 0.05 | 8 | 48 | 0.43 | 0.78 | 0.09 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 62.00 | 2.05 | 2.35 | 2.20 | 1.79 | -0.16 | -8.21% | 0.04 | 3 | 185 | 0.38 | 0.68 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 63.00 | 1.45 | 1.75 | 1.60 | 1.52 | +0.15 | +10.95% | 0.03 | 19 | 142 | 0.39 | 0.57 | 0.12 | -0.09 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 64.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.05 | +5.27% | 0.02 | 36 | 155 | 0.37 | 0.44 | 0.12 | -0.09 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 65.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.05 | +7.15% | 0.01 | 17 | 141 | 0.37 | 0.33 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 66.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.01 | +2.39% | 0.01 | 4 | 89 | 0.37 | 0.23 | 0.10 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 67.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 8 | 0.37 | 0.15 | 0.07 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 68.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.09 | 0.05 | -0.04 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.71 | 0.05 | 0.03 | -0.02 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 10 | 0.44 | 0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 11/28/2025 1:00:01 PM EST |
| 72.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/28/2025 1:00:01 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 74.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:01 PM EST |
| 76.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 77.00 | 0.00 | 0.80 | 0.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:01 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:01 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 81.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 83.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:01 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:01 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.01 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.87 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 58.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.78 | -0.04 | 0.03 | -0.02 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 59.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.10 | -31.25% | 0.01 | 20 | 143 | 0.47 | -0.09 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.22 | -42.31% | 0.00 | 10 | 171 | 0.39 | -0.14 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.40 | -47.06% | 0.01 | 5 | 149 | 0.37 | -0.22 | 0.09 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 62.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.35 | -35.00% | 0.01 | 1 | 195 | 0.37 | -0.32 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 63.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.50 | -34.49% | 0.02 | 2 | 126 | 0.36 | -0.43 | 0.12 | -0.09 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 64.00 | 1.45 | 1.65 | 1.55 | 1.38 | -0.67 | -32.69% | 0.02 | 8 | 14 | 0.36 | -0.56 | 0.12 | -0.09 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 65.00 | 2.05 | 2.40 | 2.23 | 2.93 | +0.28 | +10.57% | 0.03 | 2 | 30 | 0.37 | -0.67 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 66.00 | 2.75 | 3.10 | 2.93 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | -0.77 | 0.10 | -0.07 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 67.00 | 3.20 | 4.70 | 3.95 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.72 | -0.85 | 0.07 | -0.05 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 68.00 | 4.10 | 6.00 | 5.05 | 6.99 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.90 | -0.91 | 0.05 | -0.04 | 11/4/2025 | 11/28/2025 1:00:01 PM EST |
| 69.00 | 4.80 | 7.20 | 6.00 | % | 0.09 | 0 | 0 | 1.05 | -0.95 | 0.03 | -0.02 | 11/28/2025 1:00:01 PM EST | |||
| 70.00 | 5.90 | 7.50 | 6.70 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.97 | 0.02 | -0.01 | 10/31/2025 | 11/28/2025 1:00:01 PM EST |
| 71.00 | 6.70 | 9.20 | 7.95 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.21 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 11/28/2025 1:00:01 PM EST |
| 72.00 | 7.60 | 10.20 | 8.90 | % | 0.12 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 73.00 | 8.80 | 11.10 | 9.95 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 74.00 | 9.70 | 12.20 | 10.95 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 75.00 | 10.70 | 13.20 | 11.95 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 76.00 | 11.70 | 14.20 | 12.95 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 77.00 | 12.70 | 15.20 | 13.95 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 78.00 | 13.60 | 16.20 | 14.90 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 79.00 | 14.70 | 17.20 | 15.95 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 15.60 | 18.20 | 16.90 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 81.00 | 16.60 | 19.20 | 17.90 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 82.00 | 17.70 | 20.20 | 18.95 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 83.00 | 18.50 | 21.20 | 19.85 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 84.00 | 19.60 | 22.20 | 20.90 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 85.00 | 20.70 | 23.20 | 21.95 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 90.00 | 25.70 | 28.20 | 26.95 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 95.00 | 30.70 | 33.20 | 31.95 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |