Options Chain for DEXCOM INC COM (DXCM) - $76.00 as of 7/30/2026 4:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 41.50 | 39.50 | 37.51 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/30/2026 3:44:20 PM EST |
| 40.00 | 32.50 | 36.80 | 34.65 | 31.50 | 0.00 | 0.00% | 0.87 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/30/2026 3:44:20 PM EST |
| 45.00 | 27.50 | 31.90 | 29.70 | 17.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.99 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 7/30/2026 3:44:20 PM EST |
| 50.00 | 22.70 | 26.30 | 24.50 | 27.35 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.69 | 0.96 | 0.00 | -0.03 | 7/17/2026 | 7/30/2026 3:44:20 PM EST |
| 55.00 | 17.80 | 21.60 | 19.70 | 23.30 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.42 | 0.91 | 0.01 | -0.07 | 7/16/2026 | 7/30/2026 3:44:20 PM EST |
| 60.00 | 13.10 | 17.00 | 15.05 | 14.24 | -2.06 | -12.64% | 0.25 | 2 | 38 | 1.17 | 0.84 | 0.01 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 61.00 | 12.20 | 15.70 | 13.95 | % | 0.23 | 0 | 0 | 1.14 | 0.83 | 0.01 | -0.10 | 7/30/2026 3:44:20 PM EST | |||
| 62.00 | 11.30 | 14.80 | 13.05 | % | 0.21 | 0 | 0 | 1.10 | 0.83 | 0.02 | -0.09 | 7/30/2026 3:44:20 PM EST | |||
| 63.00 | 10.40 | 13.80 | 12.10 | % | 0.19 | 0 | 0 | 1.06 | 0.81 | 0.02 | -0.09 | 7/30/2026 3:44:20 PM EST | |||
| 64.00 | 9.60 | 13.30 | 11.45 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.07 | 0.79 | 0.02 | -0.10 | 7/29/2026 | 7/30/2026 3:44:20 PM EST |
| 65.00 | 8.80 | 11.50 | 10.15 | 10.01 | 0.00 | 0.00% | 0.16 | 0 | 440 | 0.94 | 0.78 | 0.02 | -0.10 | 7/27/2026 | 7/30/2026 3:44:20 PM EST |
| 66.00 | 8.00 | 11.40 | 9.70 | % | 0.15 | 0 | 0 | 0.97 | 0.75 | 0.02 | -0.10 | 7/30/2026 3:44:20 PM EST | |||
| 67.00 | 7.20 | 11.00 | 9.10 | 8.60 | +0.80 | +10.26% | 0.14 | 1 | 1 | 0.96 | 0.74 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 68.00 | 7.00 | 9.90 | 8.45 | % | 0.12 | 0 | 0 | 0.67 | 0.72 | 0.03 | -0.10 | 7/30/2026 3:44:20 PM EST | |||
| 69.00 | 7.00 | 8.10 | 7.55 | % | 0.11 | 0 | 0 | 0.65 | 0.69 | 0.03 | -0.10 | 7/30/2026 3:44:20 PM EST | |||
| 70.00 | 5.80 | 8.80 | 7.30 | 6.45 | -0.85 | -11.65% | 0.10 | 16 | 540 | 0.69 | 0.67 | 0.03 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 71.00 | 5.70 | 6.70 | 6.20 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.64 | 0.64 | 0.03 | -0.10 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 72.00 | 3.70 | 7.30 | 5.50 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | 0.61 | 0.03 | -0.10 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 73.00 | 4.40 | 6.80 | 5.60 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.68 | 0.57 | 0.04 | -0.10 | 7/29/2026 | 7/30/2026 3:44:20 PM EST |
| 74.00 | 4.50 | 6.60 | 5.55 | 4.14 | -1.17 | -22.04% | 0.07 | 10 | 5 | 0.50 | 0.54 | 0.04 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 75.00 | 3.70 | 5.40 | 4.55 | 3.90 | -0.85 | -17.90% | 0.06 | 27 | 1,035 | 0.61 | 0.50 | 0.04 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 76.00 | 1.80 | 5.60 | 3.70 | 3.34 | -0.96 | -22.33% | 0.05 | 1 | 70 | 0.66 | 0.46 | 0.04 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 77.00 | 1.15 | 3.70 | 2.43 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.53 | 0.41 | 0.04 | -0.09 | 7/29/2026 | 7/30/2026 3:44:20 PM EST |
| 78.00 | 2.25 | 4.90 | 3.58 | 2.49 | % | 0.05 | 5 | 0 | 0.68 | 0.38 | 0.04 | -0.08 | 7/30/2026 | 7/30/2026 3:44:20 PM EST | |
| 79.00 | 0.50 | 4.30 | 2.40 | 2.23 | -0.07 | -3.05% | 0.03 | 6 | 3 | 0.57 | 0.34 | 0.04 | -0.08 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 80.00 | 1.50 | 3.50 | 2.50 | 2.15 | -0.30 | -12.25% | 0.03 | 119 | 2,395 | 0.66 | 0.31 | 0.04 | -0.08 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 81.00 | 0.55 | 3.50 | 2.03 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.28 | 0.03 | -0.08 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 82.00 | 1.20 | 3.40 | 2.30 | 1.80 | +0.55 | +44.00% | 0.03 | 11 | 25 | 0.69 | 0.25 | 0.03 | -0.07 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 83.00 | 0.20 | 2.70 | 1.45 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.24 | 0.03 | -0.08 | 7/21/2026 | 7/30/2026 3:44:20 PM EST |
| 84.00 | 0.50 | 2.60 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | 0.22 | 0.03 | -0.07 | 7/27/2026 | 7/30/2026 3:44:20 PM EST |
| 85.00 | 0.80 | 1.60 | 1.20 | 1.20 | -0.13 | -9.78% | 0.01 | 1,295 | 1,521 | 0.59 | 0.21 | 0.02 | -0.08 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 86.00 | 0.50 | 1.40 | 0.95 | 0.90 | -0.36 | -28.58% | 0.01 | 2 | 9 | 0.71 | 0.18 | 0.02 | -0.07 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 87.00 | 0.40 | 2.80 | 1.60 | 0.85 | -0.18 | -17.48% | 0.02 | 2 | 27 | 0.75 | 0.16 | 0.02 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 88.00 | 0.50 | 2.70 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.75 | 0.15 | 0.02 | -0.06 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 90.00 | 0.10 | 1.00 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 2,412 | 285 | 0.59 | 0.14 | 0.02 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.27 | -0.08 | -22.86% | 0.00 | 10 | 371 | 0.62 | 0.13 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.03 | 0.04 | 0.01 | -0.02 | 7/29/2026 | 7/30/2026 3:44:20 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.29 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/30/2026 3:44:20 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.46 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:20 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/30/2026 3:44:20 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:20 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.66 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/30/2026 3:44:20 PM EST |
| 50.00 | 0.05 | 2.20 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 297 | 1.20 | -0.04 | 0.00 | -0.03 | 7/29/2026 | 7/30/2026 3:44:20 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 24 | 1,842 | 0.71 | -0.09 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.05 | +10.00% | 0.01 | 8,008 | 655 | 0.65 | -0.16 | 0.01 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 61.00 | 0.05 | 2.60 | 1.33 | 0.70 | +0.17 | +32.08% | 0.02 | 872 | 1 | 0.65 | -0.17 | 0.01 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 62.00 | 0.45 | 2.70 | 1.58 | 0.67 | +0.02 | +3.08% | 0.03 | 1 | 2 | 0.83 | -0.17 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 63.00 | 0.55 | 2.85 | 1.70 | 0.75 | -0.07 | -8.54% | 0.03 | 1 | 3 | 0.83 | -0.19 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 64.00 | 0.40 | 3.00 | 1.70 | 1.54 | +0.74 | +92.50% | 0.03 | 3 | 2 | 0.76 | -0.21 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 65.00 | 0.80 | 2.25 | 1.53 | 1.21 | +0.22 | +22.23% | 0.02 | 666 | 666 | 0.80 | -0.22 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 66.00 | 1.00 | 2.30 | 1.65 | 1.45 | -0.24 | -14.21% | 0.02 | 41 | 1 | 0.67 | -0.25 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 67.00 | 1.25 | 2.30 | 1.78 | 1.58 | -0.87 | -35.51% | 0.03 | 257 | 7 | 0.65 | -0.26 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 68.00 | 0.90 | 2.05 | 1.48 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.75 | -0.28 | 0.03 | -0.10 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 69.00 | 1.75 | 4.10 | 2.93 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.73 | -0.31 | 0.03 | -0.10 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 70.00 | 1.95 | 2.65 | 2.30 | 2.60 | +0.50 | +23.81% | 0.03 | 4,148 | 400 | 0.59 | -0.33 | 0.03 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 71.00 | 2.40 | 3.10 | 2.75 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.36 | 0.03 | -0.10 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 72.00 | 2.65 | 4.60 | 3.63 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.69 | -0.39 | 0.03 | -0.10 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 73.00 | 2.85 | 5.20 | 4.03 | 3.53 | +0.28 | +8.62% | 0.06 | 402 | 17 | 0.63 | -0.43 | 0.04 | -0.10 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 74.00 | 3.50 | 4.60 | 4.05 | 4.03 | -2.09 | -34.15% | 0.05 | 25 | 22 | 0.58 | -0.46 | 0.04 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 75.00 | 3.90 | 5.40 | 4.65 | 4.75 | +0.58 | +13.91% | 0.06 | 4 | 187 | 0.67 | -0.50 | 0.04 | -0.09 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 76.00 | 4.60 | 5.50 | 5.05 | % | 0.07 | 0 | 0 | 0.63 | -0.54 | 0.04 | -0.09 | 7/30/2026 3:44:20 PM EST | |||
| 77.00 | 5.30 | 6.90 | 6.10 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.70 | -0.58 | 0.04 | -0.09 | 7/27/2026 | 7/30/2026 3:44:20 PM EST |
| 78.00 | 4.90 | 6.80 | 5.85 | % | 0.07 | 0 | 0 | 0.55 | -0.62 | 0.04 | -0.08 | 7/30/2026 3:44:20 PM EST | |||
| 79.00 | 6.50 | 8.00 | 7.25 | % | 0.09 | 0 | 0 | 0.60 | -0.66 | 0.04 | -0.08 | 7/30/2026 3:44:20 PM EST | |||
| 80.00 | 5.80 | 9.00 | 7.40 | 7.80 | -0.90 | -10.35% | 0.09 | 3 | 44 | 0.70 | -0.69 | 0.04 | -0.08 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 81.00 | 7.50 | 8.90 | 8.20 | % | 0.10 | 0 | 0 | 0.56 | -0.72 | 0.03 | -0.08 | 7/30/2026 3:44:20 PM EST | |||
| 82.00 | 8.00 | 10.90 | 9.45 | % | 0.12 | 0 | 0 | 0.58 | -0.75 | 0.03 | -0.07 | 7/30/2026 3:44:20 PM EST | |||
| 83.00 | 8.10 | 11.40 | 9.75 | % | 0.12 | 0 | 0 | 0.90 | -0.76 | 0.03 | -0.08 | 7/30/2026 3:44:20 PM EST | |||
| 84.00 | 8.90 | 12.80 | 10.85 | % | 0.13 | 0 | 0 | 0.93 | -0.78 | 0.03 | -0.07 | 7/30/2026 3:44:20 PM EST | |||
| 85.00 | 9.80 | 13.60 | 11.70 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.94 | -0.79 | 0.02 | -0.08 | 6/12/2026 | 7/30/2026 3:44:20 PM EST |
| 86.00 | 10.70 | 14.50 | 12.60 | % | 0.15 | 0 | 0 | 0.96 | -0.82 | 0.02 | -0.07 | 7/30/2026 3:44:20 PM EST | |||
| 87.00 | 11.50 | 15.40 | 13.45 | % | 0.15 | 0 | 0 | 0.98 | -0.84 | 0.02 | -0.06 | 7/30/2026 3:44:20 PM EST | |||
| 88.00 | 12.50 | 16.30 | 14.40 | % | 0.16 | 0 | 0 | 0.96 | -0.85 | 0.02 | -0.06 | 7/30/2026 3:44:20 PM EST | |||
| 90.00 | 14.30 | 17.50 | 15.90 | % | 0.18 | 0 | 0 | 1.02 | -0.86 | 0.02 | -0.06 | 7/30/2026 3:44:20 PM EST | |||
| 95.00 | 19.00 | 22.80 | 20.90 | % | 0.22 | 0 | 0 | 1.14 | -0.87 | 0.01 | -0.07 | 7/30/2026 3:44:20 PM EST | |||
| 100.00 | 24.00 | 27.60 | 25.80 | % | 0.26 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.02 | 7/30/2026 3:44:20 PM EST | |||
| 105.00 | 28.50 | 32.60 | 30.55 | % | 0.29 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 7/30/2026 3:44:20 PM EST | |||
| 110.00 | 33.50 | 37.60 | 35.55 | % | 0.32 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:44:20 PM EST | |||
| 115.00 | 38.50 | 42.60 | 40.55 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST |