Options Chain for DEXCOM INC COM (DXCM) - $67.00 as of 5/20/2026 4:17:44 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 | 29.40 | 32.90 | 31.15 | % | 0.78 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 45.00 | 24.40 | 27.90 | 26.15 | % | 0.58 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 46.00 | 23.40 | 26.90 | 25.15 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 47.00 | 22.40 | 25.90 | 24.15 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 48.00 | 21.40 | 24.90 | 23.15 | % | 0.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 49.00 | 20.30 | 24.00 | 22.15 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 50.00 | 19.40 | 23.00 | 21.20 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 51.00 | 18.40 | 21.90 | 20.15 | 16.90 | % | 0.40 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 52.00 | 17.40 | 21.00 | 19.20 | % | 0.37 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 53.00 | 16.30 | 20.00 | 18.15 | 11.30 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 54.00 | 15.30 | 19.00 | 17.15 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 55.00 | 14.40 | 17.80 | 16.10 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 56.00 | 13.40 | 16.80 | 15.10 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 57.00 | 12.40 | 15.70 | 14.05 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 58.00 | 11.40 | 15.00 | 13.20 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 59.00 | 10.30 | 14.00 | 12.15 | 10.00 | +7.50 | +300.00% | 0.21 | 1 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 60.00 | 9.40 | 12.60 | 11.00 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.26 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 61.00 | 8.90 | 11.50 | 10.20 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.15 | 0.99 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 62.00 | 7.90 | 10.60 | 9.25 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 92 | 1.11 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 63.00 | 7.00 | 10.10 | 8.55 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.18 | 0.97 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 64.00 | 6.00 | 8.80 | 7.40 | 7.50 | +3.78 | +101.62% | 0.12 | 2 | 66 | 1.01 | 0.95 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 65.00 | 5.30 | 7.50 | 6.40 | 5.48 | +2.73 | +99.28% | 0.10 | 37 | 146 | 0.84 | 0.92 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 66.00 | 4.20 | 6.30 | 5.25 | 5.00 | +2.42 | +93.80% | 0.08 | 3 | 32 | 0.70 | 0.88 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 67.00 | 4.80 | 5.10 | 4.95 | 4.90 | +3.00 | +157.90% | 0.07 | 30 | 38 | 0.44 | 0.84 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 68.00 | 3.30 | 4.60 | 3.95 | 3.82 | +2.26 | +144.88% | 0.06 | 10 | 37 | 0.37 | 0.78 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 69.00 | 3.10 | 3.70 | 3.40 | 2.62 | +1.63 | +164.65% | 0.05 | 10 | 25 | 0.43 | 0.71 | 0.08 | -0.09 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 70.00 | 2.40 | 2.80 | 2.60 | 4.00 | +3.25 | +433.34% | 0.04 | 8 | 34 | 0.40 | 0.64 | 0.09 | -0.10 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 71.00 | 1.75 | 2.35 | 2.05 | 1.81 | +1.33 | +277.09% | 0.03 | 7 | 6 | 0.41 | 0.55 | 0.09 | -0.10 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 72.00 | 1.25 | 1.70 | 1.48 | 1.39 | +0.99 | +247.50% | 0.02 | 15 | 2 | 0.38 | 0.46 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 73.00 | 0.85 | 1.45 | 1.15 | 1.00 | +0.75 | +300.00% | 0.02 | 6 | 27 | 0.38 | 0.36 | 0.09 | -0.08 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 74.00 | 0.60 | 0.95 | 0.78 | 0.80 | +0.34 | +73.92% | 0.01 | 16 | 3 | 0.41 | 0.27 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.60 | +0.23 | +62.17% | 0.01 | 9 | 1 | 0.39 | 0.19 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 76.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.05 | -0.04 | 5/20/2026 3:59:38 PM EST | |||
| 77.00 | 0.15 | 1.00 | 0.58 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.09 | 0.04 | -0.03 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 78.00 | 0.10 | 2.15 | 1.13 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.06 | 0.03 | -0.02 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.02 | 0.01 | -0.01 | 4/17/2026 | 5/20/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 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 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 51.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 3:59:38 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 136 | 2.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:38 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 58.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 59.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.87 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.21 | -67.75% | 0.00 | 5 | 139 | 0.78 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.92 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 63.00 | 0.00 | 0.90 | 0.45 | 0.43 | -0.07 | -14.00% | 0.01 | 48 | 18 | 0.86 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 64.00 | 0.00 | 0.85 | 0.43 | 0.31 | -3.30 | -91.42% | 0.01 | 4 | 16 | 0.77 | -0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.30 | -4.00 | -93.03% | 0.00 | 2 | 46 | 0.56 | -0.08 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 66.00 | 0.20 | 0.45 | 0.33 | 0.35 | -1.27 | -78.40% | 0.01 | 2 | 5 | 0.42 | -0.12 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 67.00 | 0.30 | 0.55 | 0.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.16 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 68.00 | 0.45 | 0.70 | 0.58 | 0.57 | % | 0.01 | 29 | 0 | 0.40 | -0.22 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 69.00 | 0.65 | 1.00 | 0.83 | 0.95 | % | 0.01 | 2 | 0 | 0.40 | -0.29 | 0.08 | -0.09 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 70.00 | 0.95 | 1.35 | 1.15 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.36 | 0.09 | -0.10 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 71.00 | 1.30 | 1.70 | 1.50 | 1.70 | % | 0.02 | 1 | 0 | 0.38 | -0.45 | 0.09 | -0.10 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 72.00 | 1.80 | 2.20 | 2.00 | % | 0.03 | 0 | 0 | 0.37 | -0.54 | 0.09 | -0.09 | 5/20/2026 3:59:38 PM EST | |||
| 73.00 | 2.40 | 2.80 | 2.60 | % | 0.04 | 0 | 0 | 0.37 | -0.64 | 0.09 | -0.08 | 5/20/2026 3:59:38 PM EST | |||
| 74.00 | 3.10 | 3.90 | 3.50 | 3.82 | % | 0.05 | 1 | 0 | 0.49 | -0.73 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 75.00 | 3.20 | 4.80 | 4.00 | % | 0.05 | 0 | 0 | 0.54 | -0.81 | 0.07 | -0.05 | 5/20/2026 3:59:38 PM EST | |||
| 76.00 | 3.50 | 6.50 | 5.00 | % | 0.07 | 0 | 0 | 0.79 | -0.87 | 0.05 | -0.04 | 5/20/2026 3:59:38 PM EST | |||
| 77.00 | 4.80 | 7.40 | 6.10 | % | 0.08 | 0 | 0 | 0.83 | -0.91 | 0.04 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 78.00 | 5.20 | 8.90 | 7.05 | % | 0.09 | 0 | 0 | 1.02 | -0.94 | 0.03 | -0.02 | 5/20/2026 3:59:38 PM EST | |||
| 80.00 | 6.90 | 10.70 | 8.80 | % | 0.11 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 85.00 | 12.00 | 15.70 | 13.85 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 90.00 | 17.20 | 20.70 | 18.95 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST |