Options Chain for DEXCOM INC COM (DXCM) - $73.45 as of 6/3/2026 3:59:42 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 | 31.30 | 34.50 | 32.90 | 35.66 | 0.00 | 0.00% | 0.82 | 0 | 24 | 7.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 45.00 | 26.50 | 29.10 | 27.80 | 27.59 | -3.25 | -10.54% | 0.62 | 4 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 46.00 | 25.50 | 28.20 | 26.85 | 29.89 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 47.00 | 24.30 | 27.40 | 25.85 | 28.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 48.00 | 23.40 | 26.40 | 24.90 | 27.88 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 49.00 | 22.30 | 25.40 | 23.85 | 25.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 50.00 | 21.30 | 24.40 | 22.85 | 25.89 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 51.00 | 20.30 | 23.40 | 21.85 | 22.13 | -0.57 | -2.52% | 0.43 | 1 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 52.00 | 19.50 | 22.20 | 20.85 | 23.66 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 53.00 | 18.30 | 21.40 | 19.85 | 20.51 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 54.00 | 17.30 | 20.40 | 18.85 | 19.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 55.00 | 16.30 | 19.40 | 17.85 | 18.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 56.00 | 15.30 | 18.40 | 16.85 | 18.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 57.00 | 14.30 | 17.40 | 15.85 | 15.85 | +0.62 | +4.08% | 0.28 | 1 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 58.00 | 13.30 | 16.40 | 14.85 | 17.53 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 59.00 | 12.30 | 15.00 | 13.65 | 16.63 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 60.00 | 11.30 | 14.50 | 12.90 | 13.45 | 0.00 | 0.00% | 0.21 | 0 | 17 | 3.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 61.00 | 10.30 | 13.40 | 11.85 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 62.00 | 9.30 | 12.40 | 10.85 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 63.00 | 8.30 | 11.40 | 9.85 | 10.55 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 64.00 | 7.30 | 10.60 | 8.95 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 21 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:04 PM EST |
| 65.00 | 7.30 | 9.30 | 8.30 | 7.86 | -0.26 | -3.21% | 0.13 | 1 | 58 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 66.00 | 5.90 | 8.10 | 7.00 | 7.00 | -2.74 | -28.14% | 0.11 | 1 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 67.00 | 4.50 | 7.00 | 5.75 | 5.68 | -2.32 | -29.00% | 0.09 | 2 | 25 | 1.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 68.00 | 4.00 | 5.70 | 4.85 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.34 | 1.00 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 69.00 | 3.10 | 4.40 | 3.75 | 3.83 | -0.94 | -19.71% | 0.05 | 3 | 10 | 1.00 | 0.94 | 0.07 | -0.05 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 70.00 | 2.25 | 3.50 | 2.88 | 2.92 | -0.84 | -22.34% | 0.04 | 4 | 53 | 0.90 | 0.83 | 0.09 | -0.15 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 71.00 | 1.30 | 2.80 | 2.05 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.88 | 0.74 | 0.13 | -0.17 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 72.00 | 1.00 | 2.05 | 1.53 | 1.60 | -0.97 | -37.75% | 0.02 | 5 | 28 | 0.56 | 0.61 | 0.16 | -0.20 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 73.00 | 0.50 | 1.45 | 0.98 | 0.80 | -1.12 | -58.34% | 0.01 | 12 | 32 | 0.54 | 0.44 | 0.16 | -0.22 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 74.00 | 0.05 | 1.00 | 0.53 | 0.70 | -0.57 | -44.89% | 0.01 | 10 | 1,101 | 0.47 | 0.30 | 0.14 | -0.21 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.54 | -63.53% | 0.01 | 18 | 1,084 | 0.77 | 0.18 | 0.10 | -0.16 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.82 | 0.10 | 0.07 | -0.11 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 92 | 0.68 | 0.06 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.97 | 0.02 | 0.02 | -0.02 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.11 | 0.01 | 0.01 | -0.01 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 81 | 5.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 136 | 4.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 1.95 | 0.98 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 4.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.02 | 0.00 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | -0.06 | 0.07 | -0.05 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 23 | 21 | 0.50 | -0.17 | 0.09 | -0.15 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 71.00 | 0.05 | 0.85 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.46 | -0.26 | 0.13 | -0.17 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 72.00 | 0.45 | 1.20 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.50 | -0.39 | 0.16 | -0.20 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 73.00 | 0.95 | 1.80 | 1.38 | 1.65 | +0.70 | +73.69% | 0.02 | 6 | 25 | 0.53 | -0.56 | 0.16 | -0.22 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 74.00 | 1.55 | 2.55 | 2.05 | 1.90 | +0.45 | +31.04% | 0.03 | 42 | 57 | 0.53 | -0.70 | 0.14 | -0.21 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 75.00 | 1.40 | 3.90 | 2.65 | 2.80 | +0.30 | +12.00% | 0.04 | 1 | 21 | 1.16 | -0.82 | 0.10 | -0.16 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 76.00 | 2.40 | 4.90 | 3.65 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.32 | -0.90 | 0.07 | -0.11 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 77.00 | 3.20 | 5.80 | 4.50 | % | 0.06 | 0 | 0 | 1.41 | -0.94 | 0.05 | -0.08 | 6/3/2026 4:00:04 PM EST | |||
| 78.00 | 3.90 | 6.80 | 5.35 | % | 0.07 | 0 | 0 | 1.55 | -0.98 | 0.02 | -0.02 | 6/3/2026 4:00:04 PM EST | |||
| 79.00 | 4.60 | 8.10 | 6.35 | % | 0.08 | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 6/3/2026 4:00:04 PM EST | |||
| 80.00 | 5.50 | 8.70 | 7.10 | % | 0.09 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 81.00 | 6.50 | 10.40 | 8.45 | % | 0.10 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 82.00 | 7.50 | 10.90 | 9.20 | % | 0.11 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 83.00 | 8.50 | 11.70 | 10.10 | % | 0.12 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 84.00 | 9.50 | 12.70 | 11.10 | % | 0.13 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 85.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 90.00 | 15.80 | 19.30 | 17.55 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST |