Options Chain for DEXCOM INC COM (DXCM) - $89.69 as of 9/3/2026 2:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 12.20 | 15.20 | 13.70 | % | 0.18 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 79.00 | 11.50 | 14.40 | 12.95 | 12.82 | % | 0.16 | 1 | 0 | 0.44 | 0.84 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 80.00 | 9.50 | 13.50 | 11.50 | % | 0.14 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 81.00 | 9.00 | 12.80 | 10.90 | % | 0.13 | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 82.00 | 8.00 | 11.90 | 9.95 | % | 0.12 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 83.00 | 7.50 | 11.20 | 9.35 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 84.00 | 7.00 | 10.50 | 8.75 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 85.00 | 6.00 | 9.80 | 7.90 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 86.00 | 5.50 | 9.20 | 7.35 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 87.00 | 5.00 | 8.50 | 6.75 | 7.40 | % | 0.08 | 1 | 0 | 0.39 | 0.62 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 88.00 | 4.50 | 8.00 | 6.25 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 89.00 | 4.00 | 7.50 | 5.75 | 6.00 | % | 0.06 | 1 | 0 | 0.39 | 0.56 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 90.00 | 3.50 | 7.00 | 5.25 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 91.00 | 3.00 | 6.50 | 4.75 | % | 0.05 | 0 | 0 | 0.39 | 0.50 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 92.00 | 2.50 | 6.10 | 4.30 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 93.00 | 2.00 | 5.70 | 3.85 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 94.00 | 1.50 | 5.30 | 3.40 | % | 0.04 | 0 | 0 | 0.37 | 0.41 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 95.00 | 1.50 | 4.90 | 3.20 | 2.96 | % | 0.03 | 2 | 0 | 0.38 | 0.38 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 96.00 | 1.00 | 4.70 | 2.85 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 97.00 | 0.50 | 4.40 | 2.45 | % | 0.03 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 98.00 | 0.50 | 4.00 | 2.25 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 99.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.03 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.03 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 101.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 102.00 | 0.30 | 3.30 | 1.80 | 1.50 | % | 0.02 | 1 | 0 | 0.40 | 0.20 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 0.15 | 3.10 | 1.63 | 1.20 | % | 0.02 | 1 | 0 | 0.43 | -0.15 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 79.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.61 | -0.16 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 81.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.57 | -0.21 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 83.00 | 0.50 | 4.00 | 2.25 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 84.00 | 1.00 | 4.20 | 2.60 | 2.40 | % | 0.03 | 1 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 85.00 | 1.00 | 4.50 | 2.75 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 86.00 | 1.50 | 4.90 | 3.20 | % | 0.04 | 0 | 0 | 0.38 | -0.35 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 87.00 | 2.00 | 5.40 | 3.70 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 88.00 | 2.00 | 5.80 | 3.90 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 89.00 | 2.50 | 6.30 | 4.40 | 4.40 | % | 0.05 | 1 | 0 | 0.37 | -0.44 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 90.00 | 3.00 | 6.80 | 4.90 | 4.90 | % | 0.05 | 1 | 0 | 0.37 | -0.47 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 91.00 | 3.50 | 7.30 | 5.40 | 5.40 | % | 0.06 | 1 | 0 | 0.37 | -0.50 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 92.00 | 4.50 | 7.80 | 6.15 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 93.00 | 5.00 | 8.50 | 6.75 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 94.00 | 5.50 | 9.10 | 7.30 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 95.00 | 6.00 | 9.70 | 7.85 | 8.14 | % | 0.08 | 5 | 0 | 0.36 | -0.62 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 96.00 | 7.00 | 10.40 | 8.70 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 97.00 | 7.50 | 11.10 | 9.30 | % | 0.10 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 98.00 | 8.00 | 11.90 | 9.95 | % | 0.10 | 0 | 0 | 0.53 | -0.71 | 0.03 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 99.00 | 9.00 | 12.60 | 10.80 | % | 0.11 | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 100.00 | 9.50 | 13.40 | 11.45 | % | 0.11 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 101.00 | 10.50 | 14.30 | 12.40 | % | 0.12 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST | |||
| 102.00 | 11.10 | 15.20 | 13.15 | % | 0.13 | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.04 | 9/3/2026 3:59:59 PM EST |