Options Chain for DEXCOM INC COM (DXCM) - $83.37 as of 7/11/2025 8:19:10 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 | 37.90 | 38.90 | 38.40 | % | 0.85 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 32.90 | 33.90 | 33.40 | % | 0.67 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 27.90 | 28.90 | 28.40 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 21.90 | 23.70 | 22.80 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 65.00 | 18.20 | 18.80 | 18.50 | 16.28 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:02 PM EST |
| 66.00 | 17.20 | 17.70 | 17.45 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 67.00 | 16.00 | 16.80 | 16.40 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 68.00 | 15.10 | 15.80 | 15.45 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 69.00 | 14.10 | 14.80 | 14.45 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 70.00 | 13.10 | 13.80 | 13.45 | 13.30 | -0.25 | -1.85% | 0.19 | 1 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 71.00 | 12.10 | 12.70 | 12.40 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 72.00 | 11.00 | 11.70 | 11.35 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 73.00 | 10.00 | 10.80 | 10.40 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 74.00 | 9.10 | 9.80 | 9.45 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 8.30 | 8.70 | 8.50 | 9.89 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.67 | 0.99 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 76.00 | 7.20 | 7.90 | 7.55 | 8.17 | % | 0.10 | 10 | 0 | 0.57 | 0.97 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST | |
| 77.00 | 6.20 | 6.80 | 6.50 | 6.35 | -1.65 | -20.63% | 0.08 | 2 | 10 | 0.62 | 0.95 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 78.00 | 5.10 | 5.90 | 5.50 | % | 0.07 | 0 | 0 | 0.52 | 0.92 | 0.04 | -0.05 | 7/11/2025 4:00:02 PM EST | |||
| 79.00 | 4.40 | 5.00 | 4.70 | % | 0.06 | 0 | 0 | 0.35 | 0.88 | 0.05 | -0.07 | 7/11/2025 4:00:02 PM EST | |||
| 80.00 | 3.60 | 3.90 | 3.75 | 3.87 | -0.49 | -11.24% | 0.05 | 21 | 211 | 0.32 | 0.82 | 0.07 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 81.00 | 2.90 | 3.10 | 3.00 | 3.00 | -1.30 | -30.24% | 0.04 | 1 | 15 | 0.33 | 0.75 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 82.00 | 2.15 | 2.40 | 2.28 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.32 | 0.66 | 0.10 | -0.11 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 83.00 | 1.55 | 2.05 | 1.80 | 1.55 | -1.00 | -39.22% | 0.02 | 4 | 122 | 0.38 | 0.55 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 84.00 | 1.05 | 1.20 | 1.13 | 1.16 | -1.29 | -52.66% | 0.01 | 5 | 136 | 0.30 | 0.44 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 0.70 | 0.90 | 0.80 | 0.76 | -1.09 | -58.92% | 0.01 | 51 | 754 | 0.30 | 0.34 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 86.00 | 0.40 | 0.50 | 0.45 | 0.53 | -0.87 | -62.15% | 0.01 | 9 | 155 | 0.29 | 0.24 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 87.00 | 0.25 | 0.35 | 0.30 | 0.46 | -0.49 | -51.58% | 0.00 | 2 | 234 | 0.30 | 0.17 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.48 | -75.00% | 0.00 | 6 | 52 | 0.28 | 0.11 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 201 | 0.35 | 0.07 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 66 | 1,490 | 0.32 | 0.04 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.43 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 92.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.01 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 93.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 694 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.14 | -82.36% | 0.00 | 1 | 4,743 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.72 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 2,354 | 0.49 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | -0.03 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.05 | 0.03 | -0.04 | 6/26/2025 | 7/11/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | -0.08 | 0.04 | -0.05 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | -0.12 | 0.05 | -0.07 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.33 | +0.07 | +26.93% | 0.01 | 4 | 4,341 | 0.34 | -0.18 | 0.07 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 81.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.07 | +13.21% | 0.01 | 25 | 20 | 0.33 | -0.25 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 82.00 | 0.80 | 0.90 | 0.85 | 0.84 | +0.39 | +86.67% | 0.01 | 41 | 57 | 0.32 | -0.34 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 83.00 | 1.20 | 1.30 | 1.25 | 1.22 | +0.57 | +87.70% | 0.02 | 47 | 204 | 0.31 | -0.45 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 84.00 | 1.70 | 1.80 | 1.75 | 1.60 | +0.70 | +77.78% | 0.02 | 32 | 409 | 0.30 | -0.56 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 2.20 | 2.45 | 2.33 | 2.45 | +1.10 | +81.49% | 0.03 | 1 | 1,274 | 0.30 | -0.66 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 86.00 | 2.90 | 3.20 | 3.05 | 2.28 | +0.48 | +26.67% | 0.04 | 2 | 248 | 0.29 | -0.76 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 87.00 | 3.60 | 4.00 | 3.80 | 3.75 | +1.10 | +41.51% | 0.04 | 1 | 28 | 0.38 | -0.83 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 88.00 | 4.50 | 5.00 | 4.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.47 | -0.89 | 0.05 | -0.05 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 89.00 | 5.40 | 6.00 | 5.70 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.93 | 0.03 | -0.03 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 90.00 | 6.30 | 7.00 | 6.65 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.46 | -0.96 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 91.00 | 7.40 | 8.00 | 7.70 | % | 0.08 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 92.00 | 8.30 | 9.00 | 8.65 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.55 | -0.99 | 0.01 | -0.01 | 6/25/2025 | 7/11/2025 4:00:02 PM EST |
| 93.00 | 9.30 | 10.00 | 9.65 | % | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 94.00 | 10.30 | 10.90 | 10.60 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 11.30 | 12.00 | 11.65 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 96.00 | 12.30 | 12.90 | 12.60 | 12.70 | % | 0.13 | 2 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST | |
| 97.00 | 13.50 | 13.90 | 13.70 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 16.30 | 16.80 | 16.55 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 21.30 | 22.00 | 21.65 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 110.00 | 26.10 | 27.20 | 26.65 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 115.00 | 31.20 | 32.30 | 31.75 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 120.00 | 36.10 | 37.20 | 36.65 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 125.00 | 41.20 | 42.20 | 41.70 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |