Options Chain for DEXCOM INC COM (DXCM) - $60.74 as of 5/15/2026 9:07:52 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 | 19.30 | 23.10 | 21.20 | % | 0.53 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 45.00 | 14.30 | 17.70 | 16.00 | 16.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:04 PM EST |
| 46.00 | 13.30 | 16.50 | 14.90 | % | 0.32 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 5/14/2026 4:00:04 PM EST | |||
| 47.00 | 12.30 | 15.50 | 13.90 | % | 0.30 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.02 | 5/14/2026 4:00:04 PM EST | |||
| 48.00 | 11.30 | 14.50 | 12.90 | % | 0.27 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.03 | 5/14/2026 4:00:04 PM EST | |||
| 49.00 | 10.30 | 13.30 | 11.80 | % | 0.24 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.03 | 5/14/2026 4:00:04 PM EST | |||
| 50.00 | 9.80 | 12.00 | 10.90 | 10.90 | +2.26 | +26.16% | 0.22 | 622 | 1,193 | 1.36 | 0.95 | 0.02 | -0.05 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 51.00 | 8.90 | 11.00 | 9.95 | 9.95 | +2.30 | +30.07% | 0.20 | 622 | 1,193 | 1.25 | 0.92 | 0.03 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 52.00 | 7.30 | 11.10 | 9.20 | % | 0.18 | 0 | 0 | 1.18 | 0.89 | 0.04 | -0.07 | 5/14/2026 4:00:04 PM EST | |||
| 53.00 | 6.70 | 9.20 | 7.95 | 5.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 0.84 | 0.04 | -0.09 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 54.00 | 5.90 | 8.10 | 7.00 | 4.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 0.79 | 0.05 | -0.10 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 55.00 | 5.10 | 7.00 | 6.05 | % | 0.11 | 0 | 0 | 0.56 | 0.74 | 0.06 | -0.11 | 5/14/2026 4:00:04 PM EST | |||
| 56.00 | 4.10 | 6.20 | 5.15 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.55 | 0.67 | 0.07 | -0.12 | 4/29/2026 | 5/14/2026 4:00:04 PM EST |
| 57.00 | 3.30 | 5.20 | 4.25 | 4.51 | +1.48 | +48.85% | 0.07 | 1 | 6 | 0.53 | 0.59 | 0.08 | -0.13 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 58.00 | 2.95 | 4.50 | 3.73 | 3.10 | +0.96 | +44.86% | 0.06 | 2 | 11 | 0.53 | 0.51 | 0.08 | -0.13 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 59.00 | 1.45 | 3.40 | 2.43 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.53 | 0.42 | 0.08 | -0.12 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 60.00 | 1.15 | 2.60 | 1.88 | 2.75 | +1.75 | +175.00% | 0.03 | 1 | 62 | 0.53 | 0.34 | 0.08 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 61.00 | 1.40 | 2.00 | 1.70 | 1.45 | +0.60 | +70.59% | 0.03 | 8 | 27 | 0.55 | 0.27 | 0.07 | -0.10 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 62.00 | 1.00 | 1.30 | 1.15 | 1.43 | +0.74 | +107.25% | 0.02 | 7 | 21 | 0.55 | 0.21 | 0.06 | -0.09 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 63.00 | 0.55 | 1.00 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | 0.16 | 0.05 | -0.08 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 64.00 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.12 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.71 | 0.08 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.06 | 0.03 | -0.04 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.04 | 0.02 | -0.03 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.60 | 0.02 | 0.01 | -0.02 | 5/7/2026 | 5/14/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/14/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.01 | 0.01 | -0.01 | 4/21/2026 | 5/14/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/14/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 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 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/14/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.02 | 5/14/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | -0.02 | 0.01 | -0.03 | 5/1/2026 | 5/14/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.03 | 0.01 | -0.03 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | -0.05 | 0.02 | -0.05 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.08 | 0.03 | -0.06 | 4/30/2026 | 5/14/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | -0.11 | 0.04 | -0.07 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.16 | 0.04 | -0.09 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | -0.21 | 0.05 | -0.10 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.27 | -0.49 | -64.48% | 0.01 | 10 | 55 | 0.57 | -0.26 | 0.06 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.40 | 0.20 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | -0.33 | 0.07 | -0.12 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 57.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.98 | -71.02% | 0.01 | 3 | 60 | 0.52 | -0.41 | 0.08 | -0.13 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 58.00 | 0.10 | 0.70 | 0.40 | 0.66 | -1.16 | -63.74% | 0.01 | 1 | 39 | 0.51 | -0.49 | 0.08 | -0.13 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 59.00 | 0.30 | 0.95 | 0.63 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.53 | -0.58 | 0.08 | -0.12 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 1.30 | 1.00 | 1.36 | -1.73 | -55.99% | 0.02 | 10 | 503 | 0.54 | -0.66 | 0.08 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 61.00 | 1.15 | 1.70 | 1.43 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.73 | 0.07 | -0.10 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 62.00 | 1.60 | 2.25 | 1.93 | 1.80 | -2.33 | -56.42% | 0.03 | 7 | 7 | 0.69 | -0.79 | 0.06 | -0.09 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 63.00 | 2.05 | 2.90 | 2.48 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.88 | -0.84 | 0.05 | -0.08 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 64.00 | 1.45 | 3.70 | 2.58 | % | 0.04 | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.06 | 5/14/2026 4:00:04 PM EST | |||
| 65.00 | 2.25 | 5.60 | 3.93 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.89 | -0.92 | 0.03 | -0.05 | 5/8/2026 | 5/14/2026 4:00:04 PM EST |
| 66.00 | 3.10 | 6.30 | 4.70 | % | 0.07 | 0 | 0 | 1.04 | -0.94 | 0.03 | -0.04 | 5/14/2026 4:00:04 PM EST | |||
| 67.00 | 4.50 | 7.50 | 6.00 | % | 0.09 | 0 | 0 | 1.11 | -0.96 | 0.02 | -0.03 | 5/14/2026 4:00:04 PM EST | |||
| 68.00 | 5.00 | 8.30 | 6.65 | % | 0.10 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.02 | 5/14/2026 4:00:04 PM EST | |||
| 69.00 | 6.50 | 9.70 | 8.10 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/14/2026 4:00:04 PM EST |
| 70.00 | 7.40 | 10.80 | 9.10 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 4/23/2026 | 5/14/2026 4:00:04 PM EST |
| 71.00 | 8.40 | 11.70 | 10.05 | % | 0.14 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 5/14/2026 4:00:04 PM EST | |||
| 72.00 | 9.40 | 12.40 | 10.90 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 73.00 | 10.30 | 13.10 | 11.70 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 74.00 | 10.90 | 14.80 | 12.85 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 75.00 | 11.90 | 15.80 | 13.85 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 76.00 | 12.90 | 16.20 | 14.55 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 77.00 | 13.90 | 17.20 | 15.55 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 78.00 | 14.90 | 18.20 | 16.55 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 79.00 | 16.40 | 19.30 | 17.85 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 80.00 | 18.10 | 20.50 | 19.30 | 20.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 81.00 | 19.00 | 21.50 | 20.25 | 21.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 82.00 | 20.00 | 22.50 | 21.25 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 85.00 | 23.00 | 25.50 | 24.25 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 90.00 | 27.90 | 30.50 | 29.20 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST |