Options Chain for DEXCOM INC COM (DXCM) - $59.48 as of 5/6/2026 10:49:52 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 | 18.90 | 21.90 | 20.40 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 45.00 | 14.00 | 16.80 | 15.40 | 15.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 46.00 | 12.50 | 16.40 | 14.45 | % | 0.31 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 47.00 | 11.50 | 15.00 | 13.25 | % | 0.28 | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 48.00 | 10.90 | 14.60 | 12.75 | % | 0.27 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 49.00 | 9.60 | 13.50 | 11.55 | % | 0.24 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.03 | 5/6/2026 4:00:12 PM EST | |||
| 50.00 | 8.90 | 12.60 | 10.75 | % | 0.21 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.03 | 5/6/2026 4:00:12 PM EST | |||
| 51.00 | 7.60 | 11.60 | 9.60 | 10.69 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.23 | 0.91 | 0.02 | -0.04 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 52.00 | 6.70 | 10.80 | 8.75 | % | 0.17 | 0 | 0 | 1.20 | 0.88 | 0.02 | -0.05 | 5/6/2026 4:00:12 PM EST | |||
| 53.00 | 6.50 | 9.00 | 7.75 | % | 0.15 | 0 | 0 | 0.91 | 0.86 | 0.03 | -0.05 | 5/6/2026 4:00:12 PM EST | |||
| 54.00 | 5.90 | 8.10 | 7.00 | % | 0.13 | 0 | 0 | 0.86 | 0.82 | 0.03 | -0.06 | 5/6/2026 4:00:12 PM EST | |||
| 55.00 | 4.80 | 7.30 | 6.05 | % | 0.11 | 0 | 0 | 0.83 | 0.77 | 0.04 | -0.08 | 5/6/2026 4:00:12 PM EST | |||
| 56.00 | 4.20 | 5.80 | 5.00 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.64 | 0.74 | 0.04 | -0.08 | 4/29/2026 | 5/6/2026 4:00:12 PM EST |
| 57.00 | 4.10 | 4.90 | 4.50 | 5.63 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | 0.70 | 0.05 | -0.08 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 58.00 | 3.50 | 4.10 | 3.80 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | 0.65 | 0.05 | -0.08 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 59.00 | 2.90 | 3.50 | 3.20 | 3.04 | +0.32 | +11.77% | 0.05 | 28 | 3 | 0.49 | 0.60 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 60.00 | 2.35 | 2.90 | 2.63 | 2.35 | +0.30 | +14.64% | 0.04 | 11 | 11 | 0.48 | 0.54 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 61.00 | 1.85 | 2.40 | 2.13 | 1.92 | -0.63 | -24.71% | 0.03 | 10 | 8 | 0.48 | 0.48 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 62.00 | 1.45 | 1.95 | 1.70 | 1.50 | -0.13 | -7.98% | 0.03 | 3 | 6 | 0.47 | 0.42 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 63.00 | 1.10 | 1.60 | 1.35 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | 0.36 | 0.06 | -0.07 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 64.00 | 0.75 | 1.30 | 1.03 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.30 | 0.06 | -0.07 | 4/27/2026 | 5/6/2026 4:00:12 PM EST |
| 65.00 | 0.35 | 0.80 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.40 | 0.26 | 0.05 | -0.06 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.03 | -6.25% | 0.01 | 1 | 2 | 0.53 | 0.21 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 67.00 | 0.30 | 0.75 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.18 | 0.04 | -0.05 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.00 | 0.13 | 0.04 | -0.04 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 2.35 | 1.18 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.10 | 0.03 | -0.03 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.08 | 0.02 | -0.03 | 4/21/2026 | 5/6/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.06 | 0.02 | -0.02 | 4/29/2026 | 5/6/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.16 | 0.05 | 0.02 | -0.02 | 4/29/2026 | 5/6/2026 4:00:12 PM EST |
| 73.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.01 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 74.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 76.00 | 0.00 | 1.60 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 4:00:12 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 4:00:12 PM EST |
| 78.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 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 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.60 | -0.02 | 0.00 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.36 | -0.03 | 0.01 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | -0.04 | 0.01 | -0.02 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 49.00 | 0.00 | 2.20 | 1.10 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.05 | 0.01 | -0.03 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.32 | -0.07 | 0.02 | -0.03 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 51.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.25 | -0.09 | 0.02 | -0.04 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 52.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.12 | 0.02 | -0.05 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | -0.14 | 0.03 | -0.05 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 54.00 | 0.35 | 2.65 | 1.50 | 0.55 | 0.00 | 0.00% | 0.03 | 2 | 18 | 0.78 | -0.18 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 55.00 | 0.15 | 0.85 | 0.50 | 0.79 | +0.14 | +21.54% | 0.01 | 1 | 49 | 0.45 | -0.23 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 56.00 | 0.40 | 1.05 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | -0.26 | 0.04 | -0.08 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 57.00 | 0.80 | 2.35 | 1.58 | 1.20 | +0.15 | +14.29% | 0.03 | 2 | 49 | 0.60 | -0.30 | 0.05 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 58.00 | 1.15 | 1.60 | 1.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.48 | -0.35 | 0.05 | -0.08 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 59.00 | 1.45 | 2.35 | 1.90 | 1.76 | -0.30 | -14.57% | 0.03 | 2 | 9 | 0.51 | -0.40 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 60.00 | 1.85 | 2.40 | 2.13 | 2.00 | -0.36 | -15.26% | 0.04 | 1 | 505 | 0.46 | -0.46 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 61.00 | 2.35 | 2.90 | 2.63 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.52 | 0.06 | -0.08 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 62.00 | 2.75 | 3.50 | 3.13 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.58 | 0.06 | -0.08 | 4/16/2026 | 5/6/2026 4:00:12 PM EST |
| 63.00 | 3.50 | 4.10 | 3.80 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.44 | -0.64 | 0.06 | -0.07 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 64.00 | 3.30 | 6.00 | 4.65 | % | 0.07 | 0 | 0 | 0.77 | -0.70 | 0.06 | -0.07 | 5/6/2026 4:00:12 PM EST | |||
| 65.00 | 4.80 | 6.30 | 5.55 | % | 0.09 | 0 | 0 | 0.48 | -0.74 | 0.05 | -0.06 | 5/6/2026 4:00:12 PM EST | |||
| 66.00 | 4.90 | 7.40 | 6.15 | % | 0.09 | 0 | 0 | 0.77 | -0.79 | 0.05 | -0.06 | 5/6/2026 4:00:12 PM EST | |||
| 67.00 | 5.90 | 8.10 | 7.00 | % | 0.10 | 0 | 0 | 0.75 | -0.82 | 0.04 | -0.05 | 5/6/2026 4:00:12 PM EST | |||
| 68.00 | 6.60 | 9.30 | 7.95 | % | 0.12 | 0 | 0 | 0.85 | -0.87 | 0.04 | -0.04 | 5/6/2026 4:00:12 PM EST | |||
| 69.00 | 6.90 | 10.90 | 8.90 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.05 | -0.90 | 0.03 | -0.03 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 70.00 | 7.90 | 11.90 | 9.90 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.10 | -0.92 | 0.02 | -0.03 | 4/23/2026 | 5/6/2026 4:00:12 PM EST |
| 71.00 | 8.80 | 12.90 | 10.85 | % | 0.15 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 72.00 | 10.40 | 13.30 | 11.85 | % | 0.16 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 73.00 | 11.50 | 14.20 | 12.85 | % | 0.18 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.02 | 5/6/2026 4:00:12 PM EST | |||
| 74.00 | 11.60 | 15.80 | 13.70 | % | 0.19 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 75.00 | 13.40 | 16.10 | 14.75 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 76.00 | 14.40 | 17.10 | 15.75 | % | 0.21 | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 77.00 | 15.60 | 17.70 | 16.65 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:12 PM EST | |||
| 78.00 | 16.20 | 18.90 | 17.55 | % | 0.23 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 79.00 | 17.50 | 19.70 | 18.60 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 80.00 | 18.40 | 20.90 | 19.65 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 81.00 | 19.50 | 21.80 | 20.65 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 82.00 | 20.20 | 22.90 | 21.55 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 85.00 | 23.60 | 25.70 | 24.65 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 90.00 | 28.30 | 30.90 | 29.60 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST |