Options Chain for DEXCOM INC COM (DXCM) - $74.88 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 36.70 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 28.20 | 32.10 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 23.20 | 27.10 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 19.90 | 20.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 18.40 | 20.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 17.70 | 18.70 | 18.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 16.90 | 18.50 | 17.00 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 14.50 | 17.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 14.60 | 15.70 | 15.00 | 0.00 | 0.00% | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 13.10 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 11.80 | 13.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 63.00 | 11.60 | 12.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 64.00 | 10.80 | 12.70 | 9.62 | 0.00 | 0.00% | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 9.90 | 10.90 | 11.62 | 0.00 | 0.00% | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 9.00 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 7.80 | 8.60 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 6.60 | 8.90 | 2.50 | 0.00 | 0.00% | 0 | 13 | 2.03 | 0.99 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 4.40 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.98 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 5.10 | 5.80 | 3.20 | -4.25 | -57.05% | 2 | 89 | 1.03 | 0.95 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 4.20 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 220 | 0.75 | 0.92 | 0.05 | -0.13 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 3.30 | 3.70 | 2.83 | -0.84 | -22.89% | 3 | 65 | 0.69 | 0.86 | 0.07 | -0.19 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 2.55 | 2.80 | 1.29 | -2.99 | -69.86% | 29 | 94 | 0.55 | 0.78 | 0.10 | -0.23 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 1.85 | 2.05 | 0.80 | -1.09 | -57.68% | 6 | 88 | 0.54 | 0.68 | 0.12 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 1.25 | 1.45 | 1.38 | -0.07 | -4.83% | 733 | 184 | 0.54 | 0.55 | 0.13 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.80 | 0.95 | 0.65 | -0.32 | -32.99% | 14 | 307 | 0.54 | 0.41 | 0.13 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.50 | 0.60 | 0.55 | -0.23 | -29.49% | 225 | 125 | 0.54 | 0.29 | 0.11 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 364 | 212 | 0.56 | 0.20 | 0.09 | -0.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.15 | 0.25 | 0.13 | -0.12 | -48.00% | 23 | 639 | 0.56 | 0.13 | 0.07 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 161 | 1,135 | 0.59 | 0.08 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 296 | 0.71 | 0.04 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 102 | 129 | 0.72 | 0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 287 | 1.13 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 69 | 2.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 88 | 3.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 37 | 2.23 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 109 | 1.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 57 | 1.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 56 | 1.00 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 37 | 95 | 0.75 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | +0.07 | +87.50% | 1 | 74 | 0.64 | -0.05 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 13 | 83 | 0.58 | -0.08 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 15 | 29 | 0.56 | -0.14 | 0.07 | -0.19 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.35 | 0.45 | 0.65 | +0.15 | +30.00% | 11 | 82 | 0.55 | -0.22 | 0.10 | -0.23 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.55 | 0.70 | 0.77 | -0.04 | -4.94% | 38 | 188 | 0.52 | -0.32 | 0.12 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.90 | 1.10 | 1.07 | -0.28 | -20.75% | 11 | 119 | 0.51 | -0.45 | 0.13 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 1.45 | 1.70 | 1.81 | -0.14 | -7.18% | 8 | 122 | 0.53 | -0.59 | 0.13 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 2.10 | 2.40 | 2.55 | +0.46 | +22.01% | 7 | 66 | 0.52 | -0.71 | 0.11 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 2.90 | 3.30 | 2.26 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.80 | 0.09 | -0.22 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 3.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.87 | 0.07 | -0.17 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 4.40 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.92 | 0.05 | -0.12 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 4.50 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.59 | -0.96 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 5.50 | 8.90 | % | 0 | 0 | 2.08 | -0.98 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 83.00 | 6.10 | 8.40 | 13.89 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.99 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 8.20 | 9.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 9.50 | 10.20 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 10.50 | 11.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 11.50 | 12.20 | 13.50 | % | 5 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 90.00 | 14.50 | 15.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 19.50 | 20.10 | 20.60 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 24.50 | 25.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |