Options Chain for DEXCOM INC COM (DXCM) - $74.38 as of 2/27/2026 11:19:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.60 | 40.60 | 38.60 | % | 1.10 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 40.00 | 31.70 | 35.60 | 33.65 | 32.86 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:15 PM EST |
| 45.00 | 26.90 | 30.80 | 28.85 | % | 0.64 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 50.00 | 22.80 | 25.50 | 24.15 | % | 0.48 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:15 PM EST | |||
| 55.00 | 18.40 | 20.30 | 19.35 | % | 0.35 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 2/27/2026 4:00:15 PM EST | |||
| 60.00 | 13.50 | 15.80 | 14.65 | % | 0.24 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.03 | 2/27/2026 4:00:15 PM EST | |||
| 65.00 | 9.40 | 11.00 | 10.20 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.41 | 0.82 | 0.02 | -0.04 | 2/26/2026 | 2/27/2026 4:00:15 PM EST |
| 70.00 | 6.00 | 6.70 | 6.35 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.68 | 0.03 | -0.05 | 2/20/2026 | 2/27/2026 4:00:15 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 3.50 | -0.46 | -11.62% | 0.05 | 1 | 96 | 0.37 | 0.50 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:15 PM EST |
| 80.00 | 1.55 | 2.10 | 1.83 | 1.80 | -0.17 | -8.63% | 0.02 | 20 | 76 | 0.37 | 0.32 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:15 PM EST |
| 85.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.37 | 0.18 | 0.03 | -0.03 | 2/26/2026 | 2/27/2026 4:00:15 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.03 | -6.67% | 0.00 | 1 | 6 | 0.38 | 0.09 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 4:00:15 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 2/27/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:15 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/27/2026 4:00:15 PM EST | |||
| 55.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.02 | 2/27/2026 4:00:15 PM EST | |||
| 60.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.15 | +33.34% | 0.01 | 1 | 4 | 0.47 | -0.08 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:15 PM EST |
| 65.00 | 1.05 | 1.45 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | -0.18 | 0.02 | -0.04 | 2/26/2026 | 2/27/2026 4:00:15 PM EST |
| 70.00 | 2.30 | 2.65 | 2.48 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | -0.32 | 0.03 | -0.05 | 2/26/2026 | 2/27/2026 4:00:15 PM EST |
| 75.00 | 4.50 | 5.20 | 4.85 | 4.84 | +0.54 | +12.56% | 0.06 | 110 | 30 | 0.40 | -0.50 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:15 PM EST |
| 80.00 | 7.80 | 8.40 | 8.10 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.03 | -0.04 | 2/27/2026 4:00:15 PM EST | |||
| 85.00 | 11.00 | 12.80 | 11.90 | % | 0.14 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 2/27/2026 4:00:15 PM EST | |||
| 90.00 | 15.30 | 17.60 | 16.45 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.02 | 2/27/2026 4:00:15 PM EST | |||
| 95.00 | 19.60 | 23.60 | 21.60 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/27/2026 4:00:15 PM EST | |||
| 100.00 | 24.60 | 28.60 | 26.60 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST | |||
| 105.00 | 29.50 | 33.20 | 31.35 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:15 PM EST |