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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 11.70 | 14.90 | 13.30 | % | 0.25 | 0 | 0 | 0.61 | 0.85 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 55.00 | 10.80 | 14.10 | 12.45 | % | 0.23 | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 56.00 | 10.00 | 13.30 | 11.65 | % | 0.21 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 57.00 | 9.20 | 12.60 | 10.90 | % | 0.19 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 58.00 | 7.70 | 11.80 | 9.75 | % | 0.17 | 0 | 0 | 0.79 | 0.77 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 59.00 | 6.90 | 11.10 | 9.00 | % | 0.15 | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 60.00 | 7.10 | 10.40 | 8.75 | % | 0.15 | 0 | 0 | 0.54 | 0.72 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 61.00 | 6.30 | 9.80 | 8.05 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 62.00 | 5.80 | 9.20 | 7.50 | % | 0.12 | 0 | 0 | 0.54 | 0.67 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 63.00 | 5.10 | 8.60 | 6.85 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 64.00 | 4.50 | 8.00 | 6.25 | % | 0.10 | 0 | 0 | 0.53 | 0.61 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 65.00 | 4.00 | 7.50 | 5.75 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 66.00 | 3.40 | 7.00 | 5.20 | % | 0.08 | 0 | 0 | 0.53 | 0.55 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 67.00 | 2.25 | 6.50 | 4.38 | % | 0.07 | 0 | 0 | 0.49 | 0.51 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 68.00 | 1.85 | 6.10 | 3.98 | % | 0.06 | 0 | 0 | 0.49 | 0.48 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 69.00 | 1.50 | 5.70 | 3.60 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 70.00 | 1.05 | 5.30 | 3.18 | % | 0.05 | 0 | 0 | 0.48 | 0.41 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 71.00 | 1.15 | 4.90 | 3.03 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 72.00 | 0.45 | 4.70 | 2.58 | % | 0.04 | 0 | 0 | 0.47 | 0.35 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 73.00 | 0.30 | 4.40 | 2.35 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 74.00 | 0.10 | 4.20 | 2.15 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 75.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.76 | 0.26 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 76.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.77 | 0.23 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 77.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.77 | 0.21 | 0.02 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 78.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.78 | 0.19 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.90 | -0.15 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 55.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.87 | -0.17 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 56.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.85 | -0.19 | 0.02 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 57.00 | 0.05 | 4.00 | 2.03 | % | 0.04 | 0 | 0 | 0.54 | -0.20 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 58.00 | 0.10 | 4.20 | 2.15 | % | 0.04 | 0 | 0 | 0.53 | -0.23 | 0.02 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 59.00 | 0.25 | 4.50 | 2.38 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.02 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 60.00 | 0.55 | 4.80 | 2.68 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 61.00 | 0.90 | 5.10 | 3.00 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 62.00 | 1.25 | 5.40 | 3.33 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 63.00 | 1.65 | 5.90 | 3.78 | % | 0.06 | 0 | 0 | 0.55 | -0.36 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 64.00 | 2.10 | 6.20 | 4.15 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 65.00 | 2.55 | 6.40 | 4.48 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 66.00 | 3.00 | 6.80 | 4.90 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 67.00 | 3.60 | 7.80 | 5.70 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 68.00 | 4.10 | 7.90 | 6.00 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.03 | -0.06 | 3/12/2026 3:59:28 PM EST | |||
| 69.00 | 4.70 | 8.90 | 6.80 | % | 0.10 | 0 | 0 | 0.52 | -0.55 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 70.00 | 5.40 | 8.90 | 7.15 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 71.00 | 6.00 | 10.00 | 8.00 | % | 0.11 | 0 | 0 | 0.49 | -0.62 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 72.00 | 6.70 | 10.60 | 8.65 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 73.00 | 7.50 | 11.60 | 9.55 | % | 0.13 | 0 | 0 | 0.75 | -0.68 | 0.03 | -0.05 | 3/12/2026 3:59:28 PM EST | |||
| 74.00 | 8.20 | 12.10 | 10.15 | % | 0.14 | 0 | 0 | 0.72 | -0.71 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 75.00 | 9.00 | 13.10 | 11.05 | % | 0.15 | 0 | 0 | 0.72 | -0.74 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 76.00 | 9.80 | 13.90 | 11.85 | % | 0.16 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.04 | 3/12/2026 3:59:28 PM EST | |||
| 77.00 | 10.70 | 14.10 | 12.40 | % | 0.16 | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.03 | 3/12/2026 3:59:28 PM EST | |||
| 78.00 | 11.50 | 14.70 | 13.10 | % | 0.17 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.03 | 3/12/2026 3:59:28 PM EST |