Options Chain for DEXCOM INC COM (DXCM) - $66.00 as of 3/12/2026 5:37:43 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 | 23.60 | 27.70 | 25.65 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 45.00 | 19.40 | 22.80 | 21.10 | % | 0.47 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 50.00 | 14.80 | 18.10 | 16.45 | % | 0.33 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 54.00 | 11.10 | 13.80 | 12.45 | % | 0.23 | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 55.00 | 10.20 | 13.50 | 11.85 | % | 0.22 | 0 | 0 | 0.84 | 0.87 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 56.00 | 9.30 | 12.20 | 10.75 | % | 0.19 | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 57.00 | 8.50 | 11.90 | 10.20 | % | 0.18 | 0 | 0 | 0.78 | 0.82 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 58.00 | 7.70 | 11.00 | 9.35 | % | 0.16 | 0 | 0 | 0.76 | 0.80 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 59.00 | 6.80 | 9.90 | 8.35 | % | 0.14 | 0 | 0 | 0.68 | 0.77 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 60.00 | 6.50 | 9.20 | 7.85 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 61.00 | 6.10 | 7.70 | 6.90 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 62.00 | 5.30 | 7.30 | 6.30 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 63.00 | 4.90 | 6.40 | 5.65 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 64.00 | 4.30 | 6.10 | 5.20 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 65.00 | 3.80 | 5.20 | 4.50 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 66.00 | 3.30 | 4.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.54 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 3:59:28 PM EST |
| 67.00 | 2.80 | 4.10 | 3.45 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 68.00 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.46 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:28 PM EST |
| 69.00 | 1.95 | 3.20 | 2.58 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 70.00 | 0.80 | 3.40 | 2.10 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 71.00 | 0.30 | 3.50 | 1.90 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 72.00 | 0.85 | 3.30 | 2.08 | 2.05 | % | 0.03 | 1 | 0 | 0.46 | 0.30 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:28 PM EST | |
| 73.00 | 0.85 | 2.00 | 1.43 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 74.00 | 0.50 | 2.40 | 1.45 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 75.00 | 0.20 | 2.50 | 1.35 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 76.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.03 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 77.00 | 0.00 | 2.00 | 1.00 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.16 | 0.03 | -0.03 | 3/5/2026 | 3/12/2026 3:59:28 PM EST |
| 78.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.02 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 79.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.75 | 0.12 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.77 | 0.11 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 81.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 82.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:28 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 54.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 55.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 56.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.83 | -0.15 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 57.00 | 0.05 | 3.20 | 1.63 | % | 0.03 | 0 | 0 | 0.52 | -0.18 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 58.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.78 | -0.20 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 59.00 | 0.30 | 3.50 | 1.90 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 60.00 | 0.90 | 3.80 | 2.35 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.26 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:28 PM EST |
| 61.00 | 1.35 | 3.90 | 2.63 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 62.00 | 1.80 | 3.00 | 2.40 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 63.00 | 2.05 | 3.30 | 2.68 | % | 0.04 | 0 | 0 | 0.46 | -0.35 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 64.00 | 1.90 | 3.80 | 2.85 | % | 0.04 | 0 | 0 | 0.43 | -0.39 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 65.00 | 2.70 | 4.30 | 3.50 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 66.00 | 3.40 | 4.80 | 4.10 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.04 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 67.00 | 3.80 | 5.10 | 4.45 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 68.00 | 4.40 | 5.90 | 5.15 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 69.00 | 5.30 | 7.70 | 6.50 | % | 0.09 | 0 | 0 | 0.52 | -0.58 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 70.00 | 5.80 | 7.70 | 6.75 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 71.00 | 6.30 | 7.70 | 7.00 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 72.00 | 7.10 | 8.40 | 7.75 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.04 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 73.00 | 7.30 | 9.40 | 8.35 | % | 0.11 | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 74.00 | 7.60 | 10.30 | 8.95 | % | 0.12 | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 75.00 | 8.30 | 11.80 | 10.05 | % | 0.13 | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 76.00 | 9.20 | 12.70 | 10.95 | % | 0.14 | 0 | 0 | 0.67 | -0.81 | 0.03 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 77.00 | 10.70 | 13.40 | 12.05 | % | 0.16 | 0 | 0 | 0.66 | -0.84 | 0.03 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 78.00 | 11.00 | 14.50 | 12.75 | % | 0.16 | 0 | 0 | 0.70 | -0.86 | 0.02 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 79.00 | 11.90 | 15.10 | 13.50 | % | 0.17 | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 80.00 | 12.80 | 16.10 | 14.45 | % | 0.18 | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 81.00 | 13.80 | 17.00 | 15.40 | % | 0.19 | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 82.00 | 15.00 | 17.90 | 16.45 | % | 0.20 | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.02 | 3/12/2026 3:59:28 PM EST | |||
| 83.00 | 16.00 | 19.00 | 17.50 | % | 0.21 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 84.00 | 16.70 | 19.90 | 18.30 | % | 0.22 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 85.00 | 17.70 | 21.60 | 19.65 | % | 0.23 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 90.00 | 22.60 | 26.80 | 24.70 | % | 0.27 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:28 PM EST | |||
| 95.00 | 27.60 | 31.80 | 29.70 | % | 0.31 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:28 PM EST |