Options Chain for DEXCOM INC COM (DXCM) - $70.02 as of 2/16/2026 10:49:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 31.80 | 30.20 | % | 0.76 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 23.60 | 27.00 | 25.30 | % | 0.56 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 19.00 | 22.00 | 20.50 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 14.20 | 17.10 | 15.65 | % | 0.28 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 56.00 | 13.10 | 15.80 | 14.45 | % | 0.26 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 57.00 | 12.00 | 14.40 | 13.20 | % | 0.23 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 58.00 | 10.80 | 13.40 | 12.10 | % | 0.21 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 59.00 | 10.10 | 13.10 | 11.60 | % | 0.20 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 9.70 | 12.00 | 10.85 | % | 0.18 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 61.00 | 8.60 | 10.70 | 9.65 | % | 0.16 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 62.00 | 7.80 | 9.80 | 8.80 | % | 0.14 | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 63.00 | 7.10 | 8.10 | 7.60 | % | 0.12 | 0 | 0 | 0.53 | 0.85 | 0.03 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 64.00 | 6.10 | 8.10 | 7.10 | 11.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.82 | 0.03 | -0.06 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 5.70 | 6.60 | 6.15 | 10.23 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.43 | 0.78 | 0.04 | -0.06 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 5.00 | 5.70 | 5.35 | 6.08 | +1.98 | +48.30% | 0.08 | 5 | 19 | 0.42 | 0.74 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 4.30 | 4.80 | 4.55 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | 0.70 | 0.05 | -0.07 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 3.60 | 4.20 | 3.90 | 4.50 | +1.20 | +36.37% | 0.06 | 4 | 11 | 0.40 | 0.65 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 3.00 | 3.60 | 3.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.40 | 0.59 | 0.06 | -0.07 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | 1.95 | -4.82 | -71.20% | 0.04 | 1 | 18 | 0.40 | 0.53 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 1.95 | 2.60 | 2.28 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.39 | 0.47 | 0.06 | -0.07 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 1.55 | 2.20 | 1.88 | 2.55 | +0.75 | +41.67% | 0.03 | 6 | 3 | 0.39 | 0.41 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 1.35 | 1.85 | 1.60 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.35 | 0.06 | -0.06 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 0.90 | 1.55 | 1.23 | 1.60 | +0.11 | +7.39% | 0.02 | 7 | 2 | 0.39 | 0.30 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.35 | 1.25 | 0.80 | 1.15 | -0.24 | -17.27% | 0.01 | 1 | 5 | 0.35 | 0.24 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 0.65 | 1.00 | 0.83 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.20 | 0.04 | -0.04 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 0.35 | 0.85 | 0.60 | 0.65 | -1.20 | -64.87% | 0.01 | 4 | 20 | 0.39 | 0.16 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 0.35 | 0.85 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | 0.13 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 0.10 | 2.45 | 1.28 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.10 | 0.03 | -0.03 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.76 | -0.99 | -56.58% | 0.00 | 1 | 1 | 0.40 | 0.08 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.01 | -0.01 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 57.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 58.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 0.20 | 0.60 | 0.40 | 0.30 | -1.48 | -83.15% | 0.01 | 1 | 3 | 0.51 | -0.07 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 2.45 | 1.23 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.08 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.35 | 2.35 | 1.35 | % | 0.02 | 0 | 0 | 0.65 | -0.12 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 63.00 | 0.40 | 0.85 | 0.63 | 0.59 | % | 0.01 | 2 | 0 | 0.46 | -0.15 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 64.00 | 0.55 | 1.00 | 0.78 | 0.80 | -1.25 | -60.98% | 0.01 | 2 | 2 | 0.45 | -0.18 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.70 | 1.10 | 0.90 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.22 | 0.04 | -0.06 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.90 | 1.45 | 1.18 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.26 | 0.04 | -0.06 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 1.15 | 1.65 | 1.40 | % | 0.02 | 0 | 0 | 0.41 | -0.30 | 0.05 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 68.00 | 1.45 | 2.10 | 1.78 | 1.61 | -4.07 | -71.66% | 0.03 | 14 | 72 | 0.41 | -0.35 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 1.85 | 2.50 | 2.18 | 2.30 | -3.88 | -62.79% | 0.03 | 42 | 175 | 0.41 | -0.41 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 2.35 | 2.95 | 2.65 | 2.50 | -2.60 | -50.98% | 0.04 | 21 | 22 | 0.41 | -0.47 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 2.85 | 3.50 | 3.18 | 3.00 | -3.00 | -50.00% | 0.04 | 10 | 4 | 0.41 | -0.53 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 3.30 | 4.00 | 3.65 | 3.80 | % | 0.05 | 7 | 0 | 0.39 | -0.59 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 73.00 | 4.10 | 4.70 | 4.40 | 4.30 | % | 0.06 | 2 | 0 | 0.41 | -0.65 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 74.00 | 4.70 | 5.30 | 5.00 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.70 | 0.05 | -0.05 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 5.30 | 6.20 | 5.75 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.76 | 0.05 | -0.05 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 5.50 | 7.20 | 6.35 | 6.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | -0.80 | 0.04 | -0.04 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 6.10 | 8.60 | 7.35 | 6.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.84 | 0.04 | -0.04 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 7.30 | 9.40 | 8.35 | % | 0.11 | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 79.00 | 8.20 | 10.00 | 9.10 | % | 0.12 | 0 | 0 | 0.59 | -0.90 | 0.03 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 9.10 | 11.60 | 10.35 | % | 0.13 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 81.00 | 10.00 | 12.30 | 11.15 | 10.58 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.72 | -0.94 | 0.02 | -0.02 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 10.40 | 13.10 | 11.75 | % | 0.14 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 83.00 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 84.00 | 12.20 | 16.10 | 14.15 | % | 0.17 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 13.20 | 17.00 | 15.10 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 18.30 | 21.60 | 19.95 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 23.40 | 26.90 | 25.15 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |