Options Chain for DEXCOM INC COM (DXCM) - $68.43 as of 1/9/2026 2:49:04 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 | 30.70 | 34.50 | 32.60 | % | 0.93 | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 25.70 | 29.50 | 27.60 | % | 0.69 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 20.90 | 24.10 | 22.50 | % | 0.50 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 16.80 | 19.30 | 18.05 | % | 0.36 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 12.50 | 15.10 | 13.80 | % | 0.25 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 56.00 | 11.70 | 14.30 | 13.00 | % | 0.23 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 57.00 | 10.90 | 13.50 | 12.20 | % | 0.21 | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 58.00 | 9.60 | 13.50 | 11.55 | % | 0.20 | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 59.00 | 8.90 | 12.60 | 10.75 | % | 0.18 | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 8.20 | 11.90 | 10.05 | % | 0.17 | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 61.00 | 8.90 | 9.80 | 9.35 | % | 0.15 | 0 | 0 | 0.59 | 0.70 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 62.00 | 6.80 | 10.60 | 8.70 | % | 0.14 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 63.00 | 7.40 | 8.60 | 8.00 | % | 0.13 | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 64.00 | 6.20 | 9.40 | 7.80 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 5.00 | 7.40 | 6.20 | % | 0.10 | 0 | 0 | 0.50 | 0.61 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 66.00 | 5.80 | 8.00 | 6.90 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 67.00 | 3.90 | 6.40 | 5.15 | % | 0.08 | 0 | 0 | 0.50 | 0.55 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 68.00 | 4.80 | 5.90 | 5.35 | % | 0.08 | 0 | 0 | 0.57 | 0.52 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 69.00 | 4.00 | 5.30 | 4.65 | 4.73 | % | 0.07 | 1 | 0 | 0.54 | 0.49 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 70.00 | 3.90 | 6.10 | 5.00 | 4.35 | -0.53 | -10.87% | 0.07 | 12 | 22 | 0.62 | 0.46 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 71.00 | 3.50 | 4.50 | 4.00 | % | 0.06 | 0 | 0 | 0.55 | 0.43 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 72.00 | 3.00 | 5.60 | 4.30 | % | 0.06 | 0 | 0 | 0.62 | 0.40 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 73.00 | 2.10 | 5.40 | 3.75 | % | 0.05 | 0 | 0 | 0.59 | 0.37 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 74.00 | 1.15 | 3.60 | 2.38 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 2.25 | 4.80 | 3.53 | % | 0.05 | 0 | 0 | 0.64 | 0.32 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 76.00 | 0.90 | 3.20 | 2.05 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 77.00 | 0.70 | 4.00 | 2.35 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 78.00 | 1.55 | 4.20 | 2.88 | % | 0.04 | 0 | 0 | 0.65 | 0.25 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 79.00 | 0.40 | 2.65 | 1.53 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 81.00 | 1.10 | 3.60 | 2.35 | % | 0.03 | 0 | 0 | 0.65 | 0.19 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 82.00 | 0.95 | 1.60 | 1.28 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.54 | 0.19 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.02 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.02 | 1/9/2026 3:59:53 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 | 1.69 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | -0.03 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.19 | -0.06 | 0.01 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.40 | 2.55 | 1.48 | % | 0.03 | 0 | 0 | 0.79 | -0.12 | 0.01 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 0.95 | 1.65 | 1.30 | % | 0.02 | 0 | 0 | 0.60 | -0.19 | 0.01 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 56.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.65 | -0.21 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 57.00 | 1.25 | 3.40 | 2.33 | % | 0.04 | 0 | 0 | 0.68 | -0.22 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 58.00 | 1.20 | 4.00 | 2.60 | % | 0.04 | 0 | 0 | 0.67 | -0.24 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 59.00 | 0.30 | 2.85 | 1.58 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 1.95 | 4.30 | 3.13 | % | 0.05 | 0 | 0 | 0.66 | -0.27 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 61.00 | 1.15 | 4.80 | 2.98 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 62.00 | 1.05 | 3.50 | 2.28 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 63.00 | 2.90 | 5.50 | 4.20 | % | 0.07 | 0 | 0 | 0.65 | -0.34 | 0.02 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 64.00 | 2.00 | 4.30 | 3.15 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 3.70 | 6.30 | 5.00 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 66.00 | 3.20 | 5.30 | 4.25 | % | 0.06 | 0 | 0 | 0.51 | -0.42 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 67.00 | 4.60 | 7.30 | 5.95 | % | 0.09 | 0 | 0 | 0.63 | -0.45 | 0.03 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 68.00 | 4.70 | 6.20 | 5.45 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 69.00 | 5.90 | 6.90 | 6.40 | % | 0.09 | 0 | 0 | 0.57 | -0.51 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 6.20 | 7.40 | 6.80 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 71.00 | 6.40 | 7.90 | 7.15 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 72.00 | 7.50 | 8.70 | 8.10 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 73.00 | 7.00 | 10.60 | 8.80 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 74.00 | 8.90 | 10.20 | 9.55 | % | 0.13 | 0 | 0 | 0.56 | -0.66 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 8.90 | 11.90 | 10.40 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.03 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 76.00 | 9.20 | 12.80 | 11.00 | % | 0.14 | 0 | 0 | 0.54 | -0.70 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 77.00 | 11.00 | 12.00 | 11.50 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 78.00 | 10.50 | 14.30 | 12.40 | % | 0.16 | 0 | 0 | 0.78 | -0.75 | 0.03 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 79.00 | 11.40 | 15.10 | 13.25 | % | 0.17 | 0 | 0 | 0.79 | -0.76 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 12.10 | 15.90 | 14.00 | % | 0.17 | 0 | 0 | 0.79 | -0.78 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 81.00 | 12.80 | 16.70 | 14.75 | % | 0.18 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 82.00 | 13.90 | 17.50 | 15.70 | % | 0.19 | 0 | 0 | 0.81 | -0.81 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 85.00 | 17.10 | 19.60 | 18.35 | % | 0.22 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 21.00 | 24.80 | 22.90 | % | 0.25 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.02 | 1/9/2026 3:59:53 PM EST |