Options Chain for DEXCOM INC COM (DXCM) - $69.24 as of 1/16/2026 1:12:59 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 | 32.60 | 36.60 | 34.60 | 30.13 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:56 PM EST |
| 40.00 | 27.90 | 31.10 | 29.50 | % | 0.74 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 45.00 | 22.80 | 25.80 | 24.30 | % | 0.54 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 50.00 | 18.30 | 20.90 | 19.60 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 52.00 | 15.80 | 19.60 | 17.70 | % | 0.34 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 53.00 | 14.80 | 18.60 | 16.70 | % | 0.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 54.00 | 13.90 | 17.50 | 15.70 | % | 0.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 55.00 | 12.80 | 15.70 | 14.25 | 12.99 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:56 PM EST |
| 56.00 | 11.80 | 15.30 | 13.55 | 12.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 1/16/2026 3:59:56 PM EST |
| 57.00 | 10.80 | 14.60 | 12.70 | % | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 58.00 | 9.80 | 13.60 | 11.70 | 12.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/16/2026 3:59:56 PM EST |
| 59.00 | 8.80 | 12.60 | 10.70 | 10.13 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.64 | 0.99 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 60.00 | 8.40 | 10.80 | 9.60 | % | 0.16 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 61.00 | 7.50 | 9.80 | 8.65 | 8.67 | % | 0.14 | 2 | 0 | 1.15 | 0.96 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 62.00 | 6.70 | 8.80 | 7.75 | % | 0.12 | 0 | 0 | 1.06 | 0.94 | 0.02 | -0.05 | 1/16/2026 3:59:56 PM EST | |||
| 63.00 | 5.80 | 7.90 | 6.85 | % | 0.11 | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.06 | 1/16/2026 3:59:56 PM EST | |||
| 64.00 | 4.90 | 6.60 | 5.75 | 5.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.87 | 0.04 | -0.09 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 65.00 | 3.40 | 6.80 | 5.10 | 4.99 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.10 | 0.85 | 0.05 | -0.09 | 12/29/2025 | 1/16/2026 3:59:56 PM EST |
| 66.00 | 2.05 | 4.70 | 3.38 | % | 0.05 | 0 | 0 | 0.66 | 0.83 | 0.06 | -0.08 | 1/16/2026 3:59:56 PM EST | |||
| 67.00 | 2.55 | 4.20 | 3.38 | 2.90 | -0.10 | -3.34% | 0.05 | 5 | 22 | 0.71 | 0.75 | 0.08 | -0.11 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 68.00 | 2.05 | 4.30 | 3.18 | 2.40 | +0.10 | +4.35% | 0.05 | 13 | 51 | 0.58 | 0.69 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 69.00 | 1.40 | 1.60 | 1.50 | 1.85 | +0.31 | +20.13% | 0.02 | 10 | 15 | 0.31 | 0.59 | 0.12 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.10 | -9.10% | 0.02 | 137 | 49 | 0.31 | 0.46 | 0.13 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 71.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.20 | -23.53% | 0.01 | 47 | 25 | 0.31 | 0.35 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 72.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.10 | -18.19% | 0.01 | 11 | 69 | 0.31 | 0.28 | 0.09 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 73.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.32 | 0.24 | 0.07 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.41 | 0.16 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 11 | 1,870 | 0.37 | 0.14 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.08 | 0.04 | -0.05 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 136 | 0.52 | 0.06 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.05 | 0.02 | -0.04 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.03 | 0.02 | -0.02 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 94 | 0.58 | 0.03 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 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 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.35 | 0.18 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.01 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | -0.03 | 0.01 | -0.03 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | -0.04 | 0.02 | -0.04 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | -0.06 | 0.02 | -0.05 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | -0.08 | 0.03 | -0.06 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 11 | 0.40 | -0.13 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.46 | -0.15 | 0.05 | -0.09 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.35 | +0.02 | +6.07% | 0.01 | 2 | 74 | 0.52 | -0.17 | 0.06 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 67.00 | 0.30 | 0.40 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.33 | -0.25 | 0.08 | -0.11 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 68.00 | 0.50 | 0.65 | 0.58 | 0.45 | -0.40 | -47.06% | 0.01 | 1 | 59 | 0.32 | -0.31 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 69.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.30 | -24.00% | 0.01 | 18 | 44 | 0.33 | -0.41 | 0.12 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 70.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.35 | -19.45% | 0.02 | 21 | 91 | 0.33 | -0.54 | 0.13 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 71.00 | 0.85 | 4.00 | 2.43 | 1.94 | -0.51 | -20.82% | 0.03 | 5 | 44 | 0.84 | -0.65 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 72.00 | 2.25 | 3.10 | 2.68 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.42 | -0.72 | 0.09 | -0.10 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 73.00 | 2.60 | 4.10 | 3.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.50 | -0.76 | 0.07 | -0.10 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 74.00 | 3.60 | 5.90 | 4.75 | % | 0.06 | 0 | 0 | 0.82 | -0.84 | 0.06 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 75.00 | 3.50 | 6.90 | 5.20 | 5.56 | +0.67 | +13.71% | 0.07 | 10 | 3 | 0.90 | -0.86 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 76.00 | 5.50 | 8.20 | 6.85 | % | 0.09 | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.05 | 1/16/2026 3:59:56 PM EST | |||
| 77.00 | 5.40 | 9.40 | 7.40 | % | 0.10 | 0 | 0 | 1.20 | -0.94 | 0.03 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 78.00 | 7.30 | 9.40 | 8.35 | % | 0.11 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 79.00 | 7.40 | 11.30 | 9.35 | % | 0.12 | 0 | 0 | 1.31 | -0.97 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 80.00 | 9.30 | 11.80 | 10.55 | 11.88 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.02 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 81.00 | 10.10 | 12.70 | 11.40 | % | 0.14 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 82.00 | 10.40 | 14.10 | 12.25 | % | 0.15 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 85.00 | 13.40 | 17.20 | 15.30 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 90.00 | 18.40 | 22.20 | 20.30 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 95.00 | 23.40 | 27.20 | 25.30 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |