Options Chain for DEXCOM INC COM (DXCM) - $63.98 as of 4/18/2026 5:04:15 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 | 21.90 | 25.00 | 23.45 | % | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 45.00 | 17.00 | 20.90 | 18.95 | % | 0.42 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 50.00 | 12.20 | 15.10 | 13.65 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 51.00 | 11.60 | 14.30 | 12.95 | % | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 52.00 | 10.60 | 13.90 | 12.25 | % | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 53.00 | 9.60 | 12.30 | 10.95 | % | 0.21 | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 4/17/2026 4:00:11 PM EST | |||
| 54.00 | 8.50 | 10.90 | 9.70 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | 0.98 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:11 PM EST |
| 55.00 | 7.00 | 9.90 | 8.45 | 7.75 | +0.02 | +0.26% | 0.15 | 3 | 3 | 1.15 | 0.96 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 56.00 | 6.10 | 9.20 | 7.65 | 6.80 | +0.06 | +0.89% | 0.14 | 3 | 3 | 1.19 | 0.94 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 57.00 | 5.80 | 8.00 | 6.90 | 6.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.01 | 0.90 | 0.03 | -0.07 | 4/14/2026 | 4/17/2026 4:00:11 PM EST |
| 58.00 | 4.80 | 7.10 | 5.95 | 5.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | 0.89 | 0.04 | -0.07 | 4/14/2026 | 4/17/2026 4:00:11 PM EST |
| 59.00 | 3.80 | 6.20 | 5.00 | % | 0.08 | 0 | 0 | 0.89 | 0.84 | 0.04 | -0.09 | 4/17/2026 4:00:11 PM EST | |||
| 60.00 | 3.00 | 4.90 | 3.95 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | 0.80 | 0.05 | -0.10 | 4/13/2026 | 4/17/2026 4:00:11 PM EST |
| 61.00 | 2.30 | 4.20 | 3.25 | 2.54 | -0.29 | -10.25% | 0.05 | 1 | 47 | 0.69 | 0.74 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 62.00 | 2.45 | 2.90 | 2.68 | 2.45 | +1.35 | +122.73% | 0.04 | 7 | 19 | 0.42 | 0.68 | 0.08 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 63.00 | 1.90 | 2.20 | 2.05 | 1.45 | +0.67 | +85.90% | 0.03 | 45 | 29 | 0.43 | 0.60 | 0.09 | -0.12 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 64.00 | 1.30 | 1.50 | 1.40 | 0.88 | +0.23 | +35.39% | 0.02 | 10 | 7 | 0.40 | 0.51 | 0.10 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 65.00 | 0.85 | 2.00 | 1.43 | 0.92 | +0.57 | +162.86% | 0.02 | 45 | 43 | 0.53 | 0.41 | 0.10 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 66.00 | 0.50 | 1.50 | 1.00 | 0.60 | -0.05 | -7.70% | 0.02 | 53 | 61 | 0.38 | 0.30 | 0.10 | -0.09 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 67.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.20 | +133.34% | 0.01 | 23 | 30 | 0.38 | 0.21 | 0.08 | -0.07 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 68.00 | 0.15 | 0.25 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | 0.13 | 0.06 | -0.05 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 69.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.08 | 0.05 | -0.04 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 46 | 0.52 | 0.05 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 481 | 1.21 | 0.03 | 0.02 | -0.02 | 4/9/2026 | 4/17/2026 4:00:11 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.38 | 0.02 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 4:00:11 PM EST |
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | -0.01 | 4/17/2026 4:00:11 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:11 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 77.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 79.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 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 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 4/17/2026 4:00:11 PM EST | |||
| 54.00 | 0.00 | 0.15 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 4/17/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.47 | +0.30 | +176.48% | 0.00 | 1 | 13 | 0.80 | -0.04 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | -0.06 | 0.02 | -0.04 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.10 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 58.00 | 0.10 | 0.65 | 0.38 | 0.10 | -0.35 | -77.78% | 0.01 | 2 | 22 | 0.62 | -0.11 | 0.04 | -0.07 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 59.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.55 | -73.34% | 0.00 | 7 | 1 | 0.45 | -0.16 | 0.04 | -0.09 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.27 | -0.73 | -73.00% | 0.01 | 9 | 44 | 0.49 | -0.20 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 61.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.94 | -67.63% | 0.01 | 21 | 9 | 0.46 | -0.26 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 62.00 | 0.55 | 1.10 | 0.83 | 0.70 | -1.10 | -61.12% | 0.01 | 23 | 43 | 0.47 | -0.32 | 0.08 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 63.00 | 0.85 | 1.10 | 0.98 | 1.05 | -1.07 | -50.48% | 0.02 | 14 | 1 | 0.40 | -0.40 | 0.09 | -0.12 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 64.00 | 1.25 | 1.55 | 1.40 | 1.80 | -0.33 | -15.50% | 0.02 | 1 | 50 | 0.39 | -0.49 | 0.10 | -0.11 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 65.00 | 1.80 | 2.40 | 2.10 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.43 | -0.59 | 0.10 | -0.11 | 4/16/2026 | 4/17/2026 4:00:11 PM EST |
| 66.00 | 1.80 | 2.75 | 2.28 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.70 | 0.10 | -0.09 | 4/16/2026 | 4/17/2026 4:00:11 PM EST |
| 67.00 | 2.55 | 4.60 | 3.58 | 4.30 | -0.10 | -2.28% | 0.05 | 1 | 103 | 0.80 | -0.79 | 0.08 | -0.07 | 4/17/2026 | 4/17/2026 4:00:11 PM EST |
| 68.00 | 3.00 | 5.50 | 4.25 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.86 | -0.87 | 0.06 | -0.05 | 4/15/2026 | 4/17/2026 4:00:11 PM EST |
| 69.00 | 4.10 | 6.40 | 5.25 | % | 0.08 | 0 | 2 | 0.92 | -0.92 | 0.05 | -0.04 | 4/17/2026 4:00:11 PM EST | |||
| 70.00 | 5.20 | 7.40 | 6.30 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.00 | -0.95 | 0.03 | -0.03 | 4/14/2026 | 4/17/2026 4:00:11 PM EST |
| 71.00 | 6.30 | 9.10 | 7.70 | % | 0.11 | 0 | 0 | 1.30 | -0.97 | 0.02 | -0.02 | 4/17/2026 4:00:11 PM EST | |||
| 72.00 | 6.80 | 9.50 | 8.15 | % | 0.11 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 4/17/2026 4:00:11 PM EST | |||
| 73.00 | 8.10 | 11.10 | 9.60 | % | 0.13 | 0 | 2 | 1.46 | -0.99 | 0.01 | -0.01 | 4/17/2026 4:00:11 PM EST | |||
| 74.00 | 9.50 | 12.10 | 10.80 | % | 0.15 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 75.00 | 9.60 | 13.10 | 11.35 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:11 PM EST |
| 76.00 | 11.40 | 14.10 | 12.75 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 77.00 | 12.20 | 14.40 | 13.30 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 78.00 | 13.30 | 16.10 | 14.70 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 79.00 | 14.50 | 15.60 | 15.05 | 15.05 | % | 0.19 | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:11 PM EST | |
| 80.00 | 15.50 | 18.10 | 16.80 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 81.00 | 16.10 | 19.20 | 17.65 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 82.00 | 17.40 | 20.10 | 18.75 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 83.00 | 18.50 | 21.10 | 19.80 | 20.00 | % | 0.24 | 4 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:11 PM EST | |
| 84.00 | 19.50 | 22.10 | 20.80 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 85.00 | 20.20 | 23.10 | 21.65 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 90.00 | 24.30 | 28.20 | 26.25 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST | |||
| 95.00 | 29.90 | 33.10 | 31.50 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:11 PM EST |