Options Chain for DEXCOM INC COM (DXCM) - $88.48 as of 11/5/2026 6:49:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.20 | 44.80 | 43.50 | % | 0.97 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 50.00 | 36.60 | 40.60 | 38.60 | 33.30 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 55.00 | 31.70 | 35.60 | 33.65 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 60.00 | 26.70 | 30.60 | 28.65 | % | 0.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 65.00 | 21.70 | 25.70 | 23.70 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 70.00 | 17.60 | 20.70 | 19.15 | 10.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 11/4/2026 4:00:09 PM EST |
| 75.00 | 12.50 | 15.10 | 13.80 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.88 | 0.97 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 76.00 | 11.30 | 14.90 | 13.10 | % | 0.17 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 77.00 | 10.60 | 13.20 | 11.90 | % | 0.15 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 11/4/2026 4:00:09 PM EST | |||
| 78.00 | 9.90 | 12.30 | 11.10 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.78 | 0.93 | 0.02 | -0.04 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 79.00 | 9.10 | 11.00 | 10.05 | 6.92 | 0.00 | 0.00% | 0.13 | 0 | 805 | 0.68 | 0.91 | 0.02 | -0.04 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 80.00 | 8.40 | 9.90 | 9.15 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 421 | 0.61 | 0.88 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 81.00 | 7.40 | 9.10 | 8.25 | 7.99 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.60 | 0.85 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 82.00 | 6.20 | 8.40 | 7.30 | 4.48 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.61 | 0.81 | 0.03 | -0.07 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 83.00 | 5.40 | 7.40 | 6.40 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | 0.78 | 0.04 | -0.08 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 84.00 | 4.70 | 6.60 | 5.65 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.38 | 0.73 | 0.04 | -0.08 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 85.00 | 4.40 | 5.70 | 5.05 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.42 | 0.69 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 86.00 | 4.40 | 5.00 | 4.70 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | 0.64 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 87.00 | 3.80 | 4.30 | 4.05 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.45 | 0.59 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 88.00 | 3.20 | 4.20 | 3.70 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.47 | 0.54 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 89.00 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 785 | 0.44 | 0.49 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 90.00 | 2.35 | 2.70 | 2.53 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 520 | 0.44 | 0.44 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 91.00 | 1.95 | 2.20 | 2.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.43 | 0.39 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 92.00 | 1.40 | 2.30 | 1.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.46 | 0.34 | 0.05 | -0.09 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 93.00 | 1.00 | 2.40 | 1.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | 0.30 | 0.04 | -0.09 | 10/22/2026 | 11/4/2026 4:00:09 PM EST |
| 94.00 | 0.95 | 1.20 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.41 | 0.26 | 0.04 | -0.08 | 10/22/2026 | 11/4/2026 4:00:09 PM EST |
| 95.00 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.42 | 0.22 | 0.04 | -0.08 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 96.00 | 0.50 | 0.85 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.19 | 0.04 | -0.07 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | 0.16 | 0.03 | -0.06 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.14 | 0.03 | -0.06 | 10/21/2026 | 11/4/2026 4:00:09 PM EST |
| 99.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | 0.11 | 0.02 | -0.05 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 100.00 | 0.25 | 0.60 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.45 | 0.09 | 0.02 | -0.04 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.51 | 0.03 | 0.01 | -0.02 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.86 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.64 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.52 | -0.03 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | -0.04 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | -0.05 | 0.01 | -0.03 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 78.00 | 0.10 | 0.65 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | -0.07 | 0.02 | -0.04 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 79.00 | 0.40 | 1.40 | 0.90 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.55 | -0.09 | 0.02 | -0.04 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 80.00 | 0.50 | 1.30 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.52 | -0.12 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 81.00 | 0.25 | 2.85 | 1.55 | 5.16 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.57 | -0.15 | 0.03 | -0.06 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 82.00 | 0.65 | 1.10 | 0.88 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.19 | 0.03 | -0.07 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 83.00 | 0.95 | 1.25 | 1.10 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.43 | -0.22 | 0.04 | -0.08 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 84.00 | 1.15 | 1.35 | 1.25 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.27 | 0.04 | -0.08 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 85.00 | 0.85 | 1.70 | 1.28 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 642 | 0.36 | -0.31 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 86.00 | 1.85 | 2.25 | 2.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.43 | -0.36 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 87.00 | 2.25 | 2.80 | 2.53 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.43 | -0.41 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 88.00 | 2.65 | 3.10 | 2.88 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.42 | -0.46 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 89.00 | 3.10 | 3.30 | 3.20 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.39 | -0.51 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 90.00 | 3.50 | 4.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.39 | -0.56 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 91.00 | 4.10 | 5.10 | 4.60 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.61 | 0.05 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 92.00 | 4.70 | 5.30 | 5.00 | % | 0.05 | 0 | 0 | 0.38 | -0.66 | 0.05 | -0.09 | 11/4/2026 4:00:09 PM EST | |||
| 93.00 | 5.20 | 7.70 | 6.45 | % | 0.07 | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.09 | 11/4/2026 4:00:09 PM EST | |||
| 94.00 | 6.10 | 7.80 | 6.95 | % | 0.07 | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.08 | 11/4/2026 4:00:09 PM EST | |||
| 95.00 | 6.80 | 8.60 | 7.70 | % | 0.08 | 0 | 0 | 0.43 | -0.78 | 0.04 | -0.08 | 11/4/2026 4:00:09 PM EST | |||
| 96.00 | 7.60 | 9.40 | 8.50 | % | 0.09 | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.07 | 11/4/2026 4:00:09 PM EST | |||
| 97.00 | 6.90 | 11.00 | 8.95 | % | 0.09 | 0 | 0 | 0.76 | -0.84 | 0.03 | -0.06 | 11/4/2026 4:00:09 PM EST | |||
| 98.00 | 8.70 | 11.30 | 10.00 | % | 0.10 | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.06 | 11/4/2026 4:00:09 PM EST | |||
| 99.00 | 10.20 | 12.20 | 11.20 | % | 0.11 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.05 | 11/4/2026 4:00:09 PM EST | |||
| 100.00 | 10.50 | 13.10 | 11.80 | % | 0.12 | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.04 | 11/4/2026 4:00:09 PM EST | |||
| 105.00 | 14.60 | 18.50 | 16.55 | % | 0.16 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 110.00 | 19.50 | 23.50 | 21.50 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:09 PM EST | |||
| 115.00 | 24.70 | 28.40 | 26.55 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 120.00 | 29.50 | 33.40 | 31.45 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 125.00 | 34.50 | 38.50 | 36.50 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 130.00 | 39.50 | 43.40 | 41.45 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST |