Options Chain for DEXCOM INC COM (DXCM) - $64.20 as of 2/13/2026 6:14:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 37.00 | 35.00 | % | 1.00 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 40.00 | 28.50 | 31.50 | 30.00 | % | 0.75 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 23.80 | 26.50 | 25.15 | % | 0.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 18.80 | 21.50 | 20.15 | 20.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 16.80 | 19.50 | 18.15 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 53.00 | 16.00 | 18.90 | 17.45 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 54.00 | 14.80 | 17.50 | 16.15 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 14.00 | 16.80 | 15.40 | 18.48 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 12.80 | 15.60 | 14.20 | % | 0.25 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 57.00 | 12.00 | 14.80 | 13.40 | % | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 58.00 | 11.00 | 13.80 | 12.40 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 59.00 | 10.20 | 12.40 | 11.30 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 9.10 | 11.20 | 10.15 | 13.72 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.25 | 0.99 | 0.01 | -0.02 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 8.30 | 11.00 | 9.65 | 10.00 | +3.61 | +56.50% | 0.16 | 11 | 10 | 1.46 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 7.30 | 9.40 | 8.35 | % | 0.13 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 63.00 | 6.40 | 8.50 | 7.45 | 7.16 | +1.96 | +37.70% | 0.12 | 1 | 1 | 1.09 | 0.94 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 5.40 | 6.40 | 5.90 | 7.09 | +2.79 | +64.89% | 0.09 | 9 | 10 | 0.57 | 0.91 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 4.50 | 5.50 | 5.00 | 5.29 | +1.69 | +46.95% | 0.08 | 9 | 51 | 0.54 | 0.88 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 3.60 | 4.70 | 4.15 | 5.40 | +1.95 | +56.53% | 0.06 | 117 | 140 | 0.54 | 0.84 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 2.90 | 4.30 | 3.60 | 4.20 | +1.30 | +44.83% | 0.05 | 26 | 31 | 0.65 | 0.78 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 2.65 | 3.00 | 2.83 | 3.48 | +1.16 | +50.00% | 0.04 | 13 | 47 | 0.40 | 0.71 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 1.95 | 2.30 | 2.13 | 2.70 | +0.33 | +13.93% | 0.03 | 85 | 93 | 0.39 | 0.63 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 1.50 | 1.75 | 1.63 | 1.62 | -0.34 | -17.35% | 0.02 | 141 | 828 | 0.40 | 0.52 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 1.05 | 1.30 | 1.18 | 1.18 | -0.72 | -37.90% | 0.02 | 15 | 210 | 0.40 | 0.41 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.91 | -53.22% | 0.01 | 20 | 211 | 0.42 | 0.32 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 0.50 | 0.70 | 0.60 | 0.55 | -1.01 | -64.75% | 0.01 | 486 | 286 | 0.42 | 0.24 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.76 | -69.10% | 0.00 | 101 | 591 | 0.38 | 0.20 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.61 | -71.77% | 0.00 | 77 | 1,049 | 0.38 | 0.17 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 0.05 | 0.30 | 0.18 | 0.35 | -0.45 | -56.25% | 0.00 | 4 | 54 | 0.41 | 0.14 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.43 | -71.67% | 0.00 | 60 | 91 | 0.55 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.33 | -66.00% | 0.00 | 4 | 724 | 0.58 | 0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.15 | -23.08% | 0.00 | 2 | 89 | 0.85 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.27 | -77.15% | 0.00 | 32 | 1,036 | 0.57 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.09 | -0.26 | -74.29% | 0.00 | 2 | 37 | 0.87 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.08 | -0.15 | -65.22% | 0.01 | 2 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.36 | -0.04 | -10.00% | 0.01 | 4 | 426 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 61 | 172 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.10 | 1.05 | 0.04 | -0.33 | -89.19% | 0.02 | 10 | 161 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.77 | -96.25% | 0.00 | 65 | 1,723 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.58 | -92.07% | 0.01 | 10 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 1.60 | 0.80 | 0.05 | -1.02 | -95.33% | 0.01 | 2 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.70 | -94.45% | 0.00 | 217 | 723 | 0.64 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.80 | -1.00 | -55.56% | 0.01 | 35 | 40 | 0.95 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.13 | -2.36 | -94.78% | 0.00 | 13 | 416 | 0.69 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 0.05 | 0.25 | 0.15 | 0.15 | -2.30 | -93.88% | 0.00 | 9 | 97 | 0.51 | -0.06 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 0.05 | 0.30 | 0.18 | 0.30 | -2.70 | -90.00% | 0.00 | 1 | 37 | 0.46 | -0.09 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.27 | -3.33 | -92.50% | 0.00 | 139 | 1,221 | 0.44 | -0.12 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.20 | 0.50 | 0.35 | 0.36 | -3.74 | -91.22% | 0.01 | 57 | 202 | 0.44 | -0.16 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 0.50 | 0.60 | 0.55 | 0.46 | -4.04 | -89.78% | 0.01 | 65 | 192 | 0.44 | -0.22 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 0.70 | 0.80 | 0.75 | 0.60 | -4.58 | -88.42% | 0.01 | 31 | 102 | 0.42 | -0.29 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 1.00 | 1.15 | 1.08 | 0.91 | -3.28 | -78.29% | 0.02 | 4 | 287 | 0.41 | -0.37 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 1.40 | 1.55 | 1.48 | 1.55 | -5.00 | -76.34% | 0.02 | 36 | 742 | 0.41 | -0.48 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 1.95 | 2.30 | 2.13 | 2.00 | -3.37 | -62.76% | 0.03 | 15 | 158 | 0.42 | -0.59 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 2.50 | 2.95 | 2.73 | 2.09 | -4.01 | -65.74% | 0.04 | 4 | 249 | 0.41 | -0.68 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 2.90 | 3.70 | 3.30 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 240 | 0.51 | -0.76 | 0.08 | -0.09 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 3.10 | 5.20 | 4.15 | 3.80 | -2.80 | -42.43% | 0.06 | 1 | 353 | 0.71 | -0.80 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 4.10 | 6.30 | 5.20 | 5.66 | -5.04 | -47.11% | 0.07 | 4 | 99 | 0.82 | -0.83 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 5.10 | 7.00 | 6.05 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.79 | -0.86 | 0.04 | -0.08 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 6.00 | 7.90 | 6.95 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.93 | 0.03 | -0.04 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 6.20 | 9.20 | 7.70 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.00 | -0.95 | 0.02 | -0.04 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 8.00 | 10.00 | 9.00 | % | 0.11 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 8.60 | 11.00 | 9.80 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.05 | -0.98 | 0.01 | -0.02 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 9.30 | 12.10 | 10.70 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.15 | -0.99 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 10.20 | 13.10 | 11.65 | 8.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 11.50 | 14.10 | 12.80 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 84.00 | 12.50 | 15.10 | 13.80 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 13.10 | 16.30 | 14.70 | 14.02 | % | 0.17 | 20 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 86.00 | 14.50 | 17.00 | 15.75 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 87.00 | 15.50 | 18.00 | 16.75 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 88.00 | 16.50 | 19.00 | 17.75 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 18.50 | 21.00 | 19.75 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 23.70 | 25.80 | 24.75 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 28.50 | 31.00 | 29.75 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |