Options Chain for DEXCOM INC COM (DXCM) - $80.08 as of 7/31/2026 7:45:48 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 | 41.80 | 45.80 | 43.80 | % | 1.09 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 45.00 | 36.80 | 40.90 | 38.85 | % | 0.86 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 50.00 | 31.90 | 35.90 | 33.90 | % | 0.68 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 55.00 | 26.90 | 31.00 | 28.95 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 60.00 | 22.10 | 25.90 | 24.00 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 61.00 | 21.20 | 24.90 | 23.05 | % | 0.38 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 62.00 | 20.00 | 23.90 | 21.95 | % | 0.35 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 63.00 | 19.10 | 22.90 | 21.00 | % | 0.33 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 64.00 | 18.10 | 22.00 | 20.05 | % | 0.31 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 65.00 | 17.50 | 21.00 | 19.25 | % | 0.30 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 66.00 | 16.30 | 20.00 | 18.15 | 11.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | 0.96 | 0.01 | -0.01 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 67.00 | 15.20 | 19.10 | 17.15 | % | 0.26 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 68.00 | 14.30 | 18.20 | 16.25 | % | 0.24 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 69.00 | 13.40 | 17.20 | 15.30 | % | 0.22 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 70.00 | 12.50 | 16.30 | 14.40 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.81 | 0.91 | 0.01 | -0.02 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 71.00 | 11.60 | 15.40 | 13.50 | % | 0.19 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 72.00 | 11.30 | 14.50 | 12.90 | % | 0.18 | 0 | 0 | 0.76 | 0.86 | 0.02 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 73.00 | 9.80 | 13.60 | 11.70 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.84 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 74.00 | 9.60 | 12.80 | 11.20 | % | 0.15 | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 75.00 | 8.80 | 10.80 | 9.80 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.42 | 0.79 | 0.02 | -0.05 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 76.00 | 8.00 | 11.30 | 9.65 | % | 0.13 | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 77.00 | 7.30 | 9.90 | 8.60 | % | 0.11 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 78.00 | 5.90 | 9.80 | 7.85 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.71 | 0.03 | -0.05 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 79.00 | 5.90 | 7.90 | 6.90 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.43 | 0.68 | 0.03 | -0.05 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 80.00 | 4.60 | 6.90 | 5.75 | 6.20 | +3.77 | +155.15% | 0.07 | 4 | 4 | 0.38 | 0.65 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 81.00 | 5.20 | 7.30 | 6.25 | % | 0.08 | 0 | 0 | 0.49 | 0.61 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 82.00 | 4.60 | 5.70 | 5.15 | 3.00 | +0.45 | +17.65% | 0.06 | 1 | 1 | 0.44 | 0.58 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 83.00 | 3.40 | 5.10 | 4.25 | 4.90 | % | 0.05 | 21 | 0 | 0.40 | 0.54 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 84.00 | 3.60 | 4.70 | 4.15 | 4.40 | % | 0.05 | 2 | 0 | 0.43 | 0.50 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 85.00 | 2.60 | 4.20 | 3.40 | 3.80 | +1.75 | +85.37% | 0.04 | 6 | 5 | 0.40 | 0.46 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 86.00 | 2.25 | 3.70 | 2.98 | 3.50 | % | 0.03 | 3 | 0 | 0.40 | 0.42 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 87.00 | 1.95 | 3.40 | 2.68 | 3.30 | % | 0.03 | 1 | 0 | 0.40 | 0.38 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 88.00 | 1.85 | 3.10 | 2.48 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.04 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 90.00 | 1.45 | 2.40 | 1.93 | 1.81 | % | 0.02 | 10 | 0 | 0.42 | 0.28 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 95.00 | 0.55 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | 0.65 | % | 0.01 | 1 | 0 | 0.57 | 0.08 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:07 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 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 61.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 62.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 63.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 64.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 66.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 2.55 | 1.28 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.06 | 0.01 | -0.02 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 2.65 | 1.33 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.08 | 0.01 | -0.02 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 71.00 | 0.00 | 2.80 | 1.40 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.11 | 0.02 | -0.03 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 72.00 | 0.35 | 2.90 | 1.63 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.02 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 73.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.02 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | -0.18 | 0.02 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 75.00 | 0.30 | 1.75 | 1.03 | 1.30 | % | 0.01 | 2 | 0 | 0.38 | -0.21 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 76.00 | 0.95 | 2.70 | 1.83 | % | 0.02 | 0 | 0 | 0.46 | -0.23 | 0.03 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 77.00 | 1.30 | 2.15 | 1.73 | 1.77 | % | 0.02 | 2 | 0 | 0.42 | -0.26 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 78.00 | 1.45 | 3.40 | 2.43 | 2.05 | % | 0.03 | 8 | 0 | 0.46 | -0.29 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 79.00 | 0.95 | 3.10 | 2.03 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.03 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 80.00 | 2.15 | 4.10 | 3.13 | % | 0.04 | 0 | 0 | 0.46 | -0.35 | 0.03 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 81.00 | 1.90 | 3.40 | 2.65 | % | 0.03 | 0 | 0 | 0.37 | -0.39 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 82.00 | 3.10 | 4.70 | 3.90 | 3.80 | % | 0.05 | 6 | 0 | 0.45 | -0.42 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 83.00 | 2.75 | 4.50 | 3.63 | % | 0.04 | 0 | 0 | 0.37 | -0.46 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 84.00 | 2.35 | 5.00 | 3.68 | % | 0.04 | 0 | 0 | 0.32 | -0.50 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 85.00 | 4.30 | 5.50 | 4.90 | % | 0.06 | 0 | 0 | 0.39 | -0.54 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 86.00 | 3.40 | 7.40 | 5.40 | % | 0.06 | 0 | 0 | 0.37 | -0.58 | 0.04 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 87.00 | 5.60 | 6.70 | 6.15 | % | 0.07 | 0 | 0 | 0.39 | -0.62 | 0.04 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 88.00 | 6.30 | 7.10 | 6.70 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.04 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 90.00 | 7.20 | 9.20 | 8.20 | % | 0.09 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 95.00 | 10.80 | 13.60 | 12.20 | % | 0.13 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 100.00 | 15.10 | 18.90 | 17.00 | % | 0.17 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST |