Options Chain for DEXCOM INC COM (DXCM) - $73.78 as of 3/3/2026 7:43:34 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 | 35.90 | 40.20 | 38.05 | % | 1.09 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 40.00 | 30.90 | 35.20 | 33.05 | % | 0.83 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 45.00 | 25.90 | 30.20 | 28.05 | % | 0.62 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 50.00 | 20.90 | 25.20 | 23.05 | % | 0.46 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 55.00 | 15.90 | 19.30 | 17.60 | % | 0.32 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 56.00 | 14.90 | 19.00 | 16.95 | 17.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:13 PM EST |
| 57.00 | 13.90 | 18.20 | 16.05 | % | 0.28 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 58.00 | 12.90 | 17.20 | 15.05 | % | 0.26 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 59.00 | 11.90 | 15.90 | 13.90 | % | 0.24 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 60.00 | 10.90 | 14.90 | 12.90 | 12.90 | % | 0.21 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:13 PM EST | |
| 61.00 | 10.40 | 13.60 | 12.00 | 12.00 | % | 0.20 | 1 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:13 PM EST | |
| 62.00 | 9.40 | 12.50 | 10.95 | % | 0.18 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 63.00 | 8.50 | 11.40 | 9.95 | 9.94 | +0.22 | +2.27% | 0.16 | 1 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 64.00 | 7.50 | 10.40 | 8.95 | 8.95 | +0.12 | +1.36% | 0.14 | 11 | 4 | 1.60 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 65.00 | 6.10 | 9.40 | 7.75 | 7.69 | -0.06 | -0.78% | 0.12 | 10 | 17 | 1.48 | 0.99 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 66.00 | 5.30 | 8.50 | 6.90 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.41 | 0.98 | 0.01 | -0.03 | 2/18/2026 | 3/3/2026 4:00:13 PM EST |
| 67.00 | 4.90 | 7.40 | 6.15 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.23 | 0.96 | 0.03 | -0.06 | 2/25/2026 | 3/3/2026 4:00:13 PM EST |
| 68.00 | 4.00 | 6.60 | 5.30 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.20 | 0.90 | 0.04 | -0.13 | 2/25/2026 | 3/3/2026 4:00:13 PM EST |
| 69.00 | 4.20 | 4.70 | 4.45 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.87 | 0.85 | 0.06 | -0.16 | 2/11/2026 | 3/3/2026 4:00:13 PM EST |
| 70.00 | 1.95 | 4.30 | 3.13 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.97 | 0.80 | 0.07 | -0.18 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 71.00 | 2.55 | 2.80 | 2.68 | 2.70 | -0.24 | -8.17% | 0.04 | 2 | 24 | 0.54 | 0.73 | 0.09 | -0.20 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 72.00 | 1.80 | 2.10 | 1.95 | 1.90 | +0.14 | +7.96% | 0.03 | 1 | 103 | 0.51 | 0.64 | 0.11 | -0.21 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 73.00 | 1.20 | 1.60 | 1.40 | 1.45 | +0.30 | +26.09% | 0.02 | 16 | 223 | 0.51 | 0.52 | 0.13 | -0.21 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 74.00 | 0.75 | 1.00 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.48 | 0.39 | 0.12 | -0.20 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 75.00 | 0.45 | 0.70 | 0.58 | 0.57 | -0.34 | -37.37% | 0.01 | 15 | 206 | 0.49 | 0.28 | 0.11 | -0.17 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 76.00 | 0.25 | 0.90 | 0.58 | 0.25 | -0.20 | -44.45% | 0.01 | 2 | 99 | 0.58 | 0.19 | 0.08 | -0.14 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 77.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 14 | 120 | 0.49 | 0.13 | 0.06 | -0.12 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 78.00 | 0.05 | 3.50 | 1.78 | 0.20 | 0.00 | 0.00% | 0.02 | 15 | 49 | 2.23 | 0.08 | 0.04 | -0.08 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 79.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.37 | 0.04 | 0.02 | -0.04 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 112 | 0.73 | 0.03 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 81.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.75 | 0.01 | 0.01 | -0.01 | 3/3/2026 4:00:13 PM EST | |||
| 82.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 83.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 84.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/3/2026 4:00:13 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 57.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 58.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 59.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 4:00:13 PM EST |
| 61.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:13 PM EST |
| 62.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 64.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/3/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 5 | 1.05 | -0.01 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 66.00 | 0.00 | 2.70 | 1.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | -0.02 | 0.01 | -0.03 | 2/19/2026 | 3/3/2026 4:00:13 PM EST |
| 67.00 | 0.00 | 2.75 | 1.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.26 | -0.04 | 0.03 | -0.06 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 68.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.79 | -0.10 | 0.04 | -0.13 | 2/27/2026 | 3/3/2026 4:00:13 PM EST |
| 69.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.16 | -40.00% | 0.00 | 3 | 267 | 0.59 | -0.15 | 0.06 | -0.16 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.02 | +5.27% | 0.01 | 39 | 150 | 0.56 | -0.20 | 0.07 | -0.18 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 71.00 | 0.45 | 0.70 | 0.58 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.52 | -0.27 | 0.09 | -0.20 | 3/2/2026 | 3/3/2026 4:00:13 PM EST |
| 72.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.25 | -25.00% | 0.01 | 7 | 59 | 0.50 | -0.36 | 0.11 | -0.21 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 73.00 | 1.10 | 1.90 | 1.50 | 1.10 | -0.50 | -31.25% | 0.02 | 6 | 53 | 0.58 | -0.48 | 0.13 | -0.21 | 3/3/2026 | 3/3/2026 4:00:13 PM EST |
| 74.00 | 1.60 | 2.40 | 2.00 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.58 | -0.61 | 0.12 | -0.20 | 2/26/2026 | 3/3/2026 4:00:13 PM EST |
| 75.00 | 2.30 | 2.95 | 2.63 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.72 | 0.11 | -0.17 | 2/27/2026 | 3/3/2026 4:00:13 PM EST |
| 76.00 | 2.50 | 5.00 | 3.75 | 6.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.14 | -0.81 | 0.08 | -0.14 | 2/2/2026 | 3/3/2026 4:00:13 PM EST |
| 77.00 | 3.40 | 6.00 | 4.70 | 6.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.35 | -0.87 | 0.06 | -0.12 | 1/30/2026 | 3/3/2026 4:00:13 PM EST |
| 78.00 | 3.70 | 6.30 | 5.00 | % | 0.06 | 0 | 0 | 1.26 | -0.92 | 0.04 | -0.08 | 3/3/2026 4:00:13 PM EST | |||
| 79.00 | 4.70 | 7.30 | 6.00 | % | 0.08 | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.04 | 3/3/2026 4:00:13 PM EST | |||
| 80.00 | 6.00 | 8.30 | 7.15 | % | 0.09 | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.03 | 3/3/2026 4:00:13 PM EST | |||
| 81.00 | 6.70 | 9.80 | 8.25 | 10.58 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.63 | -0.99 | 0.01 | -0.01 | 2/4/2026 | 3/3/2026 4:00:13 PM EST |
| 82.00 | 6.80 | 11.10 | 8.95 | % | 0.11 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 83.00 | 8.60 | 12.10 | 10.35 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 84.00 | 8.80 | 13.10 | 10.95 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 85.00 | 9.80 | 14.10 | 11.95 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 90.00 | 15.30 | 19.10 | 17.20 | % | 0.19 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST | |||
| 95.00 | 19.90 | 24.10 | 22.00 | % | 0.23 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:13 PM EST |