Cboe Global Markets

DXCM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

DexCom, Inc. (dxcm)

2025-06-03 11:51:41 ET (Delayed)
Bid: 
86.37
Ask: 
86.47
Vol: 
584,608
Last: 
86.42
Change: 
+0.91 (+1.0642%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
2.85
+0.475
2.75
2.95
2
0.39
0.7851
0.0902
78
DXCM 85.000
2.1
+0.4
2
2.2
17
0.39
0.6884
0.1135
70
DXCM 86.000
1.45
+0.25
1.35
1.55
28
0.37
0.5679
0.1294
63
DXCM 87.000
1
+0.2
0.85
1.05
11
0.37
0.4371
0.1306
374
DXCM 88.000
0.62
+0.095
0.55
0.65
8
0.37
0.3156
0.1167
954
DXCM 89.000
0.25
+0
0.3
0.4
0
0.37
0.2173
0.0941
211
Fri Jun 06 2025
Strike
DXCM 84.000
DXCM 85.000
DXCM 86.000
DXCM 87.000
DXCM 88.000
DXCM 89.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
0.45
-0.25
0.3
0.45
3
0.39
-0.2159
0.0908
72
DXCM 85.000
0.6
-0.45
0.55
0.7
1
0.38
-0.3128
0.1142
80
DXCM 86.000
1.48
+0
0.9
1.05
0
0.37
-0.4342
0.1303
66
DXCM 87.000
1.65
-0.5
1.4
1.55
5
0.37
-0.5661
0.1317
62
DXCM 88.000
2.22
+0
1.9
2.25
0
0.35
-0.6884
0.1177
42
DXCM 89.000
0
+0
2.45
3.4
0
0.39
-0.787
0.095
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
2.83
-0.27
3.4
3.7
1
0.35
0.7021
0.0662
3
DXCM 85.000
2.54
+0
2.75
3
0
0.35
0.6333
0.0732
27
DXCM 86.000
2
+0
2.2
2.35
0
0.34
0.5579
0.0777
27
DXCM 87.000
1.4
+0
1.7
1.85
0
0.34
0.4791
0.0791
7
DXCM 88.000
1.45
+0.275
1.3
1.4
4
0.34
0.4017
0.077
14
DXCM 89.000
1.06
+0.135
0.95
1.05
33
0.34
0.3294
0.0718
12
Fri Jun 13 2025
Strike
DXCM 84.000
DXCM 85.000
DXCM 86.000
DXCM 87.000
DXCM 88.000
DXCM 89.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
0.95
-0.425
0.95
1.05
1
0.36
-0.3014
0.0669
11
DXCM 85.000
1.95
+0
1.25
1.4
0
0.35
-0.3707
0.074
19
DXCM 86.000
2.45
+0
1.55
1.8
0
0.34
-0.4469
0.0786
57
DXCM 87.000
2.75
+0
2.15
2.3
0
0.34
-0.5263
0.08
15
DXCM 88.000
0
+0
2.75
2.85
0
0.34
-0.6046
0.078
0
DXCM 89.000
5.6
+0
3.4
3.7
0
0.36
-0.678
0.0729
31
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
3.9
+0
3.9
4.2
0
0.34
0.6763
0.0562
5
DXCM 85.000
3.5
+0.5
3.2
3.4
49
0.32
0.618
0.0606
2271
DXCM 86.000
2.56
+0
2.65
2.9
0
0.33
0.556
0.0636
644
DXCM 87.000
2.4
+0.4
2.15
2.35
18
0.32
0.492
0.0647
52
DXCM 88.000
1.9
+0.275
1.75
1.9
7
0.32
0.4282
0.0639
167
DXCM 89.000
1.5
+0.2
1.4
1.55
2
0.33
0.367
0.0613
26
Fri Jun 20 2025
Strike
DXCM 84.000
DXCM 85.000
DXCM 86.000
DXCM 87.000
DXCM 88.000
DXCM 89.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
2.01
+0
1.35
1.45
0
0.34
-0.3273
0.0569
38
DXCM 85.000
1.85
-0.35
1.7
1.8
2
0.33
-0.386
0.0614
1098
DXCM 86.000
2.6
+0
2.1
2.25
0
0.33
-0.4486
0.0644
173
DXCM 87.000
2.65
-0.55
2.6
2.7
10
0.33
-0.514
0.0657
60
DXCM 88.000
3.8
+0
3.1
3.3
0
0.32
-0.5788
0.065
52
DXCM 89.000
0
+0
3.7
4
0
0.33
-0.6408
0.0626
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
5.93
+0
4.1
4.9
0
0.34
0.6574
0.0478
1
DXCM 85.000
4
+0
3.8
4
0
0.34
0.6084
0.0507
582
DXCM 86.000
3.5
+0.4
2.95
3.5
2
0.32
0.5567
0.0527
759
DXCM 87.000
2.8
+0
2.7
3
0
0.33
0.5039
0.0536
7
DXCM 88.000
2.25
+0
2.15
2.45
0
0.32
0.4504
0.0535
40
DXCM 89.000
2.09
+0
1.75
2.05
0
0.32
0.3985
0.0524
5
Fri Jun 27 2025
Strike
DXCM 84.000
DXCM 85.000
DXCM 86.000
DXCM 87.000
DXCM 88.000
DXCM 89.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DXCM 84.000
0
+0
1.55
1.95
0
0.33
-0.3464
0.0484
0
DXCM 85.000
3.5
+0
2.05
2.3
0
0.34
-0.3962
0.0514
582
DXCM 86.000
3.3
+0
2.5
2.7
0
0.33
-0.4487
0.0535
5
DXCM 87.000
3.1
-0.65
2.95
3.2
6
0.33
-0.5027
0.0546
5
DXCM 88.000
3.7
-0.65
3.5
3.8
10
0.33
-0.557
0.0546
2
DXCM 89.000
4.3
-0.7
4.2
4.4
13
0.33
-0.6105
0.0536
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.