Options Chain for DEXCOM INC COM (DXCM) - $73.20 as of 2/24/2026 6:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 35.40 | 33.30 | % | 0.83 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 45.00 | 26.20 | 30.50 | 28.35 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 50.00 | 21.30 | 25.40 | 23.35 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 55.00 | 16.50 | 19.30 | 17.90 | % | 0.33 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 56.00 | 15.50 | 18.30 | 16.90 | % | 0.30 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 57.00 | 14.50 | 17.40 | 15.95 | % | 0.28 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 58.00 | 13.70 | 16.60 | 15.15 | % | 0.26 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 59.00 | 12.70 | 15.40 | 14.05 | % | 0.24 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 60.00 | 11.70 | 14.70 | 13.20 | % | 0.22 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 61.00 | 10.80 | 13.60 | 12.20 | % | 0.20 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 62.00 | 10.40 | 12.80 | 11.60 | % | 0.19 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 63.00 | 8.90 | 12.00 | 10.45 | % | 0.17 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 64.00 | 8.00 | 10.90 | 9.45 | % | 0.15 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 65.00 | 8.00 | 10.00 | 9.00 | % | 0.14 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 66.00 | 6.20 | 9.00 | 7.60 | 7.73 | % | 0.12 | 1 | 0 | 0.56 | 0.79 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:33 PM EST | |
| 67.00 | 5.40 | 8.40 | 6.90 | % | 0.10 | 0 | 0 | 0.58 | 0.76 | 0.03 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 68.00 | 4.60 | 8.60 | 6.60 | % | 0.10 | 0 | 0 | 0.69 | 0.73 | 0.03 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 69.00 | 5.80 | 6.50 | 6.15 | % | 0.09 | 0 | 0 | 0.45 | 0.69 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 70.00 | 5.10 | 5.80 | 5.45 | 4.76 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.44 | 0.66 | 0.04 | -0.06 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 71.00 | 4.10 | 5.50 | 4.80 | % | 0.07 | 0 | 0 | 0.43 | 0.62 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 72.00 | 3.80 | 4.60 | 4.20 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.58 | 0.04 | -0.06 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 73.00 | 3.30 | 4.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.53 | 0.04 | -0.06 | 2/18/2026 | 2/24/2026 4:00:33 PM EST |
| 74.00 | 2.80 | 3.60 | 3.20 | % | 0.04 | 0 | 0 | 0.42 | 0.49 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 75.00 | 2.35 | 2.95 | 2.65 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.40 | 0.45 | 0.04 | -0.06 | 2/19/2026 | 2/24/2026 4:00:33 PM EST |
| 76.00 | 1.95 | 2.45 | 2.20 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | 0.40 | 0.04 | -0.06 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 77.00 | 1.65 | 2.25 | 1.95 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.36 | 0.04 | -0.05 | 2/17/2026 | 2/24/2026 4:00:33 PM EST |
| 78.00 | 1.15 | 1.80 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.38 | 0.32 | 0.04 | -0.05 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 79.00 | 1.10 | 1.50 | 1.30 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.04 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 80.00 | 0.65 | 1.15 | 0.90 | 0.85 | -0.30 | -26.09% | 0.01 | 1 | 5 | 0.36 | 0.24 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:33 PM EST |
| 81.00 | 0.75 | 1.05 | 0.90 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.21 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 82.00 | 0.35 | 0.90 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.18 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:33 PM EST |
| 83.00 | 0.25 | 1.40 | 0.83 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 84.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.77 | 0.14 | 0.03 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.02 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:33 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | -0.02 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:33 PM EST |
| 56.00 | 0.00 | 1.55 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.03 | 0.01 | -0.01 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 57.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 58.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.02 | 2/24/2026 4:00:33 PM EST | |||
| 61.00 | 0.00 | 2.85 | 1.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | -0.08 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 4:00:33 PM EST |
| 62.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 63.00 | 0.30 | 1.50 | 0.90 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.13 | 0.02 | -0.04 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 64.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.60 | -0.15 | 0.02 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.18 | 0.03 | -0.04 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 66.00 | 0.90 | 1.15 | 1.03 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.21 | 0.03 | -0.05 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 67.00 | 0.75 | 1.35 | 1.05 | 1.23 | % | 0.02 | 1 | 0 | 0.40 | -0.24 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:33 PM EST | |
| 68.00 | 1.30 | 1.90 | 1.60 | % | 0.02 | 0 | 0 | 0.44 | -0.27 | 0.03 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 69.00 | 0.40 | 2.15 | 1.28 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.31 | 0.04 | -0.06 | 2/13/2026 | 2/24/2026 4:00:33 PM EST |
| 70.00 | 1.80 | 4.10 | 2.95 | % | 0.04 | 0 | 0 | 0.52 | -0.34 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 71.00 | 1.90 | 2.85 | 2.38 | % | 0.03 | 0 | 0 | 0.40 | -0.38 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 72.00 | 2.55 | 3.30 | 2.93 | % | 0.04 | 0 | 0 | 0.42 | -0.42 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 73.00 | 2.95 | 3.70 | 3.33 | % | 0.05 | 0 | 0 | 0.40 | -0.47 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 74.00 | 3.50 | 4.20 | 3.85 | % | 0.05 | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 75.00 | 4.00 | 4.80 | 4.40 | % | 0.06 | 0 | 0 | 0.40 | -0.55 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 76.00 | 4.10 | 5.40 | 4.75 | % | 0.06 | 0 | 0 | 0.36 | -0.60 | 0.04 | -0.06 | 2/24/2026 4:00:33 PM EST | |||
| 77.00 | 5.30 | 6.00 | 5.65 | % | 0.07 | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 78.00 | 6.00 | 6.70 | 6.35 | % | 0.08 | 0 | 0 | 0.39 | -0.68 | 0.04 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 79.00 | 6.40 | 9.00 | 7.70 | % | 0.10 | 0 | 0 | 0.46 | -0.72 | 0.04 | -0.05 | 2/24/2026 4:00:33 PM EST | |||
| 80.00 | 7.10 | 9.30 | 8.20 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -0.76 | 0.04 | -0.04 | 2/19/2026 | 2/24/2026 4:00:33 PM EST |
| 81.00 | 8.00 | 10.60 | 9.30 | % | 0.11 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 82.00 | 8.20 | 11.20 | 9.70 | % | 0.12 | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.04 | 2/24/2026 4:00:33 PM EST | |||
| 83.00 | 9.70 | 12.30 | 11.00 | % | 0.13 | 0 | 0 | 0.69 | -0.84 | 0.03 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 84.00 | 10.30 | 13.40 | 11.85 | % | 0.14 | 0 | 0 | 0.73 | -0.86 | 0.03 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 85.00 | 11.20 | 13.80 | 12.50 | % | 0.15 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.03 | 2/24/2026 4:00:33 PM EST | |||
| 90.00 | 14.90 | 19.10 | 17.00 | % | 0.19 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:33 PM EST | |||
| 95.00 | 20.00 | 24.10 | 22.05 | % | 0.23 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:33 PM EST |