Options Chain for DEXCOM INC COM (DXCM) - $124.25 as of 4/29/2024 6:30:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 49.50 | 53.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 44.20 | 48.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 39.50 | 42.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 34.40 | 38.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 29.30 | 32.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 100.00 | 24.40 | 27.90 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 105.00 | 19.10 | 22.50 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 110.00 | 15.90 | 19.20 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 115.00 | 11.60 | 13.10 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 120.00 | 8.50 | 10.50 | % | 0 | 0 | 0.41 | 0.70 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 121.00 | 6.80 | 9.50 | % | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 122.00 | 7.20 | 7.70 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.65 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 123.00 | 6.60 | 7.70 | % | 0 | 0 | 0.38 | 0.62 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 124.00 | 5.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.59 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 5.40 | 5.90 | 4.90 | % | 11 | 0 | 0.34 | 0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 126.00 | 4.10 | 6.60 | % | 0 | 0 | 0.29 | 0.53 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 127.00 | 4.40 | 4.80 | 4.20 | % | 2 | 0 | 0.33 | 0.50 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 128.00 | 2.50 | 4.50 | 5.30 | +0.70 | +15.22% | 5 | 2 | 0.34 | 0.47 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 129.00 | 3.50 | 4.00 | 3.50 | % | 1 | 0 | 0.33 | 0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 130.00 | 2.85 | 4.20 | 3.10 | +0.02 | +0.65% | 3 | 23 | 0.34 | 0.41 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 131.00 | 1.75 | 3.20 | 3.10 | -1.90 | -38.00% | 7 | 7 | 0.29 | 0.38 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 132.00 | 1.55 | 4.20 | 2.40 | % | 1 | 0 | 0.38 | 0.35 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 133.00 | 1.20 | 2.75 | 3.00 | -4.40 | -59.46% | 1 | 1 | 0.34 | 0.32 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 134.00 | 0.90 | 2.95 | % | 0 | 0 | 0.36 | 0.29 | 0.03 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 0.90 | 2.95 | 1.66 | % | 23 | 0 | 0.32 | 0.26 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 136.00 | 0.85 | 2.45 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.23 | 0.03 | -0.06 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 137.00 | 1.25 | 2.40 | 1.21 | -1.79 | -59.67% | 29 | 10 | 0.37 | 0.21 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 138.00 | 1.05 | 3.30 | 1.34 | -6.50 | -82.91% | 1 | 1 | 0.32 | 0.19 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 139.00 | 0.90 | 2.10 | 1.27 | -3.83 | -75.10% | 1 | 5 | 0.32 | 0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 140.00 | 0.05 | 2.95 | 0.70 | -0.60 | -46.16% | 1 | 8 | 0.32 | 0.15 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 141.00 | 0.65 | 1.15 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.14 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 142.00 | 0.55 | 2.15 | % | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 143.00 | 0.30 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 144.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 187 | 0.32 | 0.10 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 145.00 | 0.05 | 2.55 | 0.39 | % | 1 | 0 | 0.32 | 0.09 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 146.00 | 0.00 | 1.45 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 147.00 | 0.05 | 0.65 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 148.00 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 149.00 | 0.00 | 0.60 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 150.00 | 0.05 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 152.50 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 157.50 | 0.00 | 1.10 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.00 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.85 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.85 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.85 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 105.00 | 0.20 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.05 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.11 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 1.10 | 2.25 | 1.75 | +0.25 | +16.67% | 4 | 10 | 0.39 | -0.19 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 1.60 | 2.60 | 2.66 | +0.16 | +6.40% | 40 | 44 | 0.35 | -0.30 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 121.00 | 2.35 | 2.95 | % | 0 | 0 | 0.33 | -0.32 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 122.00 | 1.85 | 3.50 | % | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 123.00 | 3.20 | 3.80 | 3.14 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.38 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 124.00 | 3.60 | 4.20 | % | 0 | 0 | 0.33 | -0.41 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 125.00 | 4.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.44 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 126.00 | 4.50 | 5.00 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.47 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 127.00 | 5.00 | 6.30 | % | 0 | 0 | 0.36 | -0.50 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 128.00 | 4.70 | 7.00 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.53 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 129.00 | 6.10 | 6.60 | % | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 6.70 | 7.90 | 7.51 | +1.95 | +35.08% | 10 | 4 | 0.36 | -0.59 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 131.00 | 7.40 | 9.20 | 4.15 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.62 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 132.00 | 7.40 | 8.70 | % | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 133.00 | 8.10 | 10.30 | 7.80 | -0.40 | -4.88% | 3 | 36 | 0.37 | -0.68 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 134.00 | 7.60 | 11.10 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.71 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 135.00 | 8.60 | 11.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.74 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 136.00 | 9.60 | 12.90 | % | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 137.00 | 10.30 | 13.20 | % | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 138.00 | 10.50 | 14.20 | % | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 139.00 | 12.70 | 14.60 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 13.10 | 15.20 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 141.00 | 14.20 | 16.10 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 142.00 | 14.70 | 18.10 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 143.00 | 15.00 | 19.60 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 144.00 | 16.60 | 19.60 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 145.00 | 18.70 | 20.30 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 146.00 | 18.20 | 22.00 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 147.00 | 19.10 | 21.80 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 148.00 | 20.40 | 23.30 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 149.00 | 21.80 | 23.80 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 150.00 | 22.70 | 26.20 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 152.50 | 24.90 | 28.70 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 27.40 | 31.10 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 157.50 | 29.90 | 33.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 160.00 | 32.40 | 36.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 165.00 | 37.40 | 40.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 170.00 | 42.40 | 46.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 175.00 | 47.80 | 51.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 180.00 | 52.40 | 56.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 185.00 | 57.60 | 61.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |