Options Chain for DEXCOM INC COM (DXCM) - $60.36 as of 5/7/2026 1:40:06 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 | 19.20 | 23.20 | 21.20 | % | 0.53 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:05 PM EST | |||
| 45.00 | 14.30 | 18.20 | 16.25 | % | 0.36 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 46.00 | 13.20 | 17.30 | 15.25 | % | 0.33 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 47.00 | 12.40 | 16.30 | 14.35 | % | 0.31 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 48.00 | 11.50 | 15.40 | 13.45 | % | 0.28 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 49.00 | 10.70 | 14.50 | 12.60 | % | 0.26 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 50.00 | 9.60 | 13.50 | 11.55 | % | 0.23 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 51.00 | 8.60 | 12.60 | 10.60 | % | 0.21 | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 52.00 | 7.70 | 11.70 | 9.70 | % | 0.19 | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 53.00 | 6.80 | 10.90 | 8.85 | % | 0.17 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 54.00 | 6.10 | 10.00 | 8.05 | % | 0.15 | 0 | 0 | 0.80 | 0.85 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 55.00 | 5.20 | 9.20 | 7.20 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.78 | 0.82 | 0.03 | -0.04 | 4/30/2026 | 5/7/2026 4:00:05 PM EST |
| 56.00 | 4.30 | 8.40 | 6.35 | % | 0.11 | 0 | 0 | 0.75 | 0.78 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 57.00 | 4.60 | 7.20 | 5.90 | % | 0.10 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 58.00 | 4.40 | 5.80 | 5.10 | % | 0.09 | 0 | 0 | 0.42 | 0.69 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 59.00 | 4.10 | 5.10 | 4.60 | 4.50 | -0.50 | -10.00% | 0.08 | 1 | 10 | 0.44 | 0.64 | 0.05 | -0.05 | 5/7/2026 | 5/7/2026 4:00:05 PM EST |
| 60.00 | 3.50 | 4.50 | 4.00 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 61.00 | 2.65 | 4.00 | 3.33 | % | 0.05 | 0 | 0 | 0.41 | 0.54 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 62.00 | 1.95 | 3.60 | 2.78 | % | 0.04 | 0 | 0 | 0.40 | 0.49 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 63.00 | 1.90 | 3.30 | 2.60 | % | 0.04 | 0 | 0 | 0.43 | 0.44 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 64.00 | 0.10 | 4.10 | 2.10 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.35 | 2.40 | 1.38 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 66.00 | 1.15 | 2.55 | 1.85 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.30 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 4:00:05 PM EST |
| 67.00 | 0.70 | 1.65 | 1.18 | 1.28 | +0.06 | +4.92% | 0.02 | 1 | 1 | 0.40 | 0.25 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 4:00:05 PM EST |
| 68.00 | 0.35 | 3.10 | 1.73 | % | 0.03 | 0 | 0 | 0.50 | 0.22 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 69.00 | 0.40 | 1.25 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.20 | 1.25 | 0.73 | 1.17 | % | 0.01 | 1 | 0 | 0.41 | 0.15 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 4:00:05 PM EST | |
| 71.00 | 0.05 | 1.35 | 0.70 | 0.95 | % | 0.01 | 1 | 0 | 0.57 | 0.13 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 4:00:05 PM EST | |
| 72.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 5/7/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:05 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 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.05 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 2.65 | 1.33 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.94 | -0.07 | 0.02 | -0.02 | 5/5/2026 | 5/7/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.90 | -0.09 | 0.02 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.87 | -0.12 | 0.02 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.75 | -0.15 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 55.00 | 0.10 | 1.50 | 0.80 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.38 | -0.18 | 0.03 | -0.04 | 5/5/2026 | 5/7/2026 4:00:05 PM EST |
| 56.00 | 0.60 | 1.80 | 1.20 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.22 | 0.04 | -0.04 | 5/6/2026 | 5/7/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.58 | -0.26 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 58.00 | 0.90 | 2.45 | 1.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.31 | 0.05 | -0.04 | 5/1/2026 | 5/7/2026 4:00:05 PM EST |
| 59.00 | 1.70 | 2.80 | 2.25 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 60.00 | 2.00 | 3.30 | 2.65 | % | 0.04 | 0 | 0 | 0.43 | -0.41 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 61.00 | 2.30 | 4.10 | 3.20 | % | 0.05 | 0 | 0 | 0.44 | -0.46 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 62.00 | 2.80 | 4.60 | 3.70 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.51 | 0.05 | -0.05 | 4/30/2026 | 5/7/2026 4:00:05 PM EST |
| 63.00 | 2.70 | 6.40 | 4.55 | % | 0.07 | 0 | 0 | 0.47 | -0.56 | 0.05 | -0.05 | 5/7/2026 4:00:05 PM EST | |||
| 64.00 | 3.90 | 5.70 | 4.80 | % | 0.07 | 0 | 0 | 0.42 | -0.61 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 65.00 | 4.50 | 6.30 | 5.40 | % | 0.08 | 0 | 0 | 0.40 | -0.66 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 66.00 | 5.70 | 6.90 | 6.30 | % | 0.10 | 0 | 0 | 0.43 | -0.70 | 0.05 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 67.00 | 5.40 | 8.90 | 7.15 | % | 0.11 | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 68.00 | 5.90 | 9.80 | 7.85 | % | 0.12 | 0 | 0 | 0.73 | -0.78 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 69.00 | 6.70 | 10.50 | 8.60 | % | 0.12 | 0 | 0 | 0.72 | -0.82 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 70.00 | 8.40 | 11.20 | 9.80 | % | 0.14 | 0 | 0 | 0.71 | -0.85 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 71.00 | 9.30 | 12.10 | 10.70 | % | 0.15 | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 72.00 | 10.10 | 13.10 | 11.60 | % | 0.16 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 75.00 | 12.30 | 16.30 | 14.30 | % | 0.19 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 80.00 | 17.20 | 21.10 | 19.15 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 5/7/2026 4:00:05 PM EST | |||
| 85.00 | 22.20 | 26.00 | 24.10 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 4:00:05 PM EST |