Options Chain for DEXCOM INC COM (DXCM) - $128.37 as of 5/6/2024 3:31:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.00 | 57.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 80.00 | 48.00 | 51.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 85.00 | 43.10 | 46.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 90.00 | 38.80 | 42.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 95.00 | 33.20 | 37.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 100.00 | 28.20 | 32.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 105.00 | 23.30 | 27.10 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 110.00 | 19.90 | 21.30 | 17.85 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.04 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 112.00 | 18.20 | 19.40 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 113.00 | 17.30 | 18.40 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 114.00 | 16.40 | 19.50 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 115.00 | 15.40 | 17.90 | 16.00 | % | 2 | 0 | 0.31 | 0.90 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST | |
| 116.00 | 12.50 | 16.70 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 117.00 | 12.10 | 14.40 | % | 0 | 0 | 0.21 | 0.87 | 0.02 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 118.00 | 11.10 | 13.90 | % | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 119.00 | 12.20 | 14.40 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 120.00 | 9.80 | 11.80 | % | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 121.00 | 9.10 | 12.50 | % | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 122.00 | 7.90 | 11.40 | % | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 123.00 | 7.50 | 11.40 | % | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 124.00 | 6.60 | 10.10 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.72 | 0.03 | -0.08 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 125.00 | 5.70 | 9.30 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.69 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 126.00 | 6.60 | 7.30 | % | 0 | 0 | 0.29 | 0.66 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 127.00 | 6.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.63 | 0.03 | -0.08 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 128.00 | 5.80 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.60 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 129.00 | 5.30 | 7.50 | 5.30 | +0.10 | +1.93% | 1 | 10 | 0.31 | 0.56 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 130.00 | 4.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.53 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 131.00 | 4.30 | 4.50 | % | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 132.00 | 3.80 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.46 | 0.03 | -0.08 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 133.00 | 3.40 | 5.60 | % | 0 | 0 | 0.30 | 0.43 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 134.00 | 3.00 | 5.20 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.40 | 0.03 | -0.08 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 135.00 | 2.70 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 175 | 0.30 | 0.36 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 4:00:08 PM EST |
| 136.00 | 2.35 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.33 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 137.00 | 1.65 | 2.25 | % | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 138.00 | 1.80 | 3.80 | % | 0 | 0 | 0.30 | 0.27 | 0.03 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 139.00 | 1.55 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.24 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 140.00 | 1.35 | 1.75 | 1.32 | -0.08 | -5.72% | 1 | 16 | 0.30 | 0.22 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 141.00 | 1.00 | 1.35 | % | 0 | 0 | 0.29 | 0.20 | 0.02 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 142.00 | 1.00 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.17 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 143.00 | 0.85 | 2.00 | % | 0 | 0 | 0.30 | 0.15 | 0.02 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 144.00 | 0.75 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.14 | 0.02 | -0.04 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 145.00 | 0.65 | 1.60 | % | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 146.00 | 0.55 | 1.65 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.03 | 5/6/2024 4:00:08 PM EST | |||
| 147.00 | 0.45 | 2.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.09 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 148.00 | 0.40 | 0.50 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.03 | 5/6/2024 4:00:08 PM EST | |||
| 149.00 | 0.35 | 0.45 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 150.00 | 0.25 | 0.40 | % | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 152.50 | 0.15 | 0.40 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 155.00 | 0.05 | 0.90 | % | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 157.50 | 0.00 | 0.65 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 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 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 110.00 | 0.25 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.04 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 4:00:08 PM EST |
| 112.00 | 0.35 | 0.45 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 113.00 | 0.40 | 1.95 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 114.00 | 0.50 | 0.60 | 0.95 | -0.30 | -24.00% | 3 | 2 | 0.34 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 115.00 | 0.55 | 0.70 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 116.00 | 0.65 | 1.85 | 0.82 | % | 6 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST | |
| 117.00 | 0.80 | 0.90 | % | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 118.00 | 0.90 | 1.05 | % | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 119.00 | 1.05 | 1.20 | 1.65 | % | 3 | 0 | 0.33 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:08 PM EST | |
| 120.00 | 1.25 | 1.40 | 1.45 | -0.55 | -27.50% | 3 | 16 | 0.33 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 121.00 | 1.45 | 1.60 | 1.65 | % | 5 | 0 | 0.33 | -0.21 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:08 PM EST | |
| 122.00 | 1.65 | 1.80 | 1.76 | -1.64 | -48.24% | 1 | 18 | 0.32 | -0.23 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 123.00 | 1.90 | 2.05 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.26 | 0.03 | -0.08 | 4/30/2024 | 5/6/2024 4:00:08 PM EST |
| 124.00 | 2.15 | 2.35 | 3.32 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.28 | 0.03 | -0.08 | 4/30/2024 | 5/6/2024 4:00:08 PM EST |
| 125.00 | 2.45 | 2.65 | 2.50 | -1.10 | -30.56% | 1 | 2 | 0.31 | -0.31 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 126.00 | 2.80 | 3.00 | 5.85 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.34 | 0.03 | -0.08 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 127.00 | 3.10 | 3.40 | % | 0 | 0 | 0.31 | -0.37 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 128.00 | 2.30 | 3.80 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.40 | 0.03 | -0.08 | 4/30/2024 | 5/6/2024 4:00:08 PM EST |
| 129.00 | 2.65 | 4.20 | 4.20 | % | 4 | 0 | 0.26 | -0.44 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:08 PM EST | |
| 130.00 | 4.40 | 4.70 | % | 0 | 0 | 0.31 | -0.47 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 131.00 | 4.90 | 6.80 | % | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 132.00 | 5.50 | 5.80 | % | 0 | 0 | 0.31 | -0.54 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 133.00 | 4.70 | 6.40 | % | 0 | 0 | 0.25 | -0.57 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 134.00 | 6.70 | 7.00 | % | 0 | 0 | 0.30 | -0.60 | 0.03 | -0.08 | 5/6/2024 4:00:08 PM EST | |||
| 135.00 | 6.60 | 8.30 | 5.52 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.64 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 4:00:08 PM EST |
| 136.00 | 8.00 | 9.90 | % | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 137.00 | 7.10 | 10.40 | % | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.07 | 5/6/2024 4:00:08 PM EST | |||
| 138.00 | 7.90 | 10.20 | % | 0 | 0 | 0.25 | -0.73 | 0.03 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 139.00 | 8.20 | 11.20 | % | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 140.00 | 10.70 | 12.60 | % | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.06 | 5/6/2024 4:00:08 PM EST | |||
| 141.00 | 11.60 | 14.00 | % | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 142.00 | 11.80 | 13.40 | % | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 143.00 | 12.50 | 15.20 | % | 0 | 0 | 0.23 | -0.85 | 0.02 | -0.05 | 5/6/2024 4:00:08 PM EST | |||
| 144.00 | 12.90 | 15.20 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 145.00 | 15.10 | 16.10 | % | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.04 | 5/6/2024 4:00:08 PM EST | |||
| 146.00 | 16.00 | 17.00 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.03 | 5/6/2024 4:00:08 PM EST | |||
| 147.00 | 17.00 | 18.00 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 5/6/2024 4:00:08 PM EST | |||
| 148.00 | 17.90 | 18.90 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 5/6/2024 4:00:08 PM EST | |||
| 149.00 | 18.90 | 21.50 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 150.00 | 18.40 | 20.90 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 152.50 | 22.30 | 23.40 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 155.00 | 23.40 | 27.40 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 157.50 | 25.90 | 29.90 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 160.00 | 28.40 | 31.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 165.00 | 33.50 | 37.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 170.00 | 38.40 | 42.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 175.00 | 43.80 | 47.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 180.00 | 48.60 | 51.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 185.00 | 53.60 | 57.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST |