$92.34
2.122.35%
At close: Aug 21, 5:00 PM EST
$92.40
0.06390.07%
After Hours: 7:55 PM EST
DexCom Inc Option Chain
DXCMNASDAQ
DexCom Options
View DexCom (DXCM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.06
P/C Ratio (OI)
1.05
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid50.3
Ask54.3
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask49.2
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask44.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask39.3
volume0
Intrest0
Strike
55
55
Last Price0.51Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid30.4
Ask34.3
volume0
Intrest0
Strike
60
60
Last Price0.55Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid30.1
Ask33.3
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask32.5
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask31.5
volume0
Intrest0
Strike
63
63
Last Price1.42Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid27.1
Ask30.5
volume0
Intrest0
Strike
64
64
Last Price0.9Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price26.2Aug 21, 2026
Change
-
Bid26.1
Ask29.5
volume5
Intrest0
Strike
65
65
Last Price0.1Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid24.4
Ask28.3
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price9.11Jul 15, 2026
Change
-0%
Bid23.4
Ask27.5
volume0
Intrest2
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask26.5
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask25.4
volume0
Intrest0
Strike
69
69
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price21.54Aug 13, 2026
Change
-0%
Bid21.1
Ask24.4
volume0
Intrest10
Strike
70
70
Last Price2.53Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid19.5
Ask23.5
volume0
Intrest0
Strike
71
71
Last Price2.55Jul 29, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price15.25Aug 04, 2026
Change
-0%
Bid18.4
Ask22.4
volume0
Intrest5
Strike
72
72
Last Price1.01Aug 03, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price14Aug 04, 2026
Change
-0%
Bid17.5
Ask21.4
volume0
Intrest3
Strike
73
73
Last Price1.95Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest202
Last Price10.72Jul 31, 2026
Change
-0%
Bid16.5
Ask20
volume0
Intrest5
Strike
74
74
Last Price2.03Aug 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price15.2Aug 13, 2026
Change
-0%
Bid15.4
Ask19.4
volume0
Intrest8
Strike
75
75
Last Price0.01Aug 21, 2026
Change
0.2796.43%
Bid-
Ask0.35
volume5
Intrest203
Last Price12.84Aug 11, 2026
Change
-0%
Bid14.5
Ask18.5
volume0
Intrest6
Strike
76
76
Last Price0.64Aug 04, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest0
Last Price3.08Jul 22, 2026
Change
-0%
Bid13.5
Ask17.4
volume0
Intrest3
Strike
77
77
Last Price1.22Jul 31, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price3Jul 27, 2026
Change
-0%
Bid12.5
Ask15.8
volume0
Intrest1
Strike
78
78
Last Price1.55Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest3
Last Price11.5Aug 20, 2026
Change
-0%
Bid11.5
Ask14.8
volume0
Intrest2
Strike
79
79
Last Price0.27Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price10.5Aug 20, 2026
Change
-0%
Bid10.4
Ask13.8
volume0
Intrest21
Strike
80
80
Last Price0.87Aug 04, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest17
Last Price9.15Aug 21, 2026
Change
0.44.57%
Bid9.4
Ask13.6
volume2
Intrest8
Strike
81
81
Last Price2.15Aug 05, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price8.2Aug 21, 2026
Change
0.22.5%
Bid8.4
Ask12.2
volume2
Intrest101
Strike
82
82
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest22
Last Price7.92Aug 20, 2026
Change
-0%
Bid7.5
Ask10.8
volume0
Intrest52
Strike
83
83
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price6.98Aug 21, 2026
Change
0.436.56%
Bid6.5
Ask9.8
volume8
Intrest79
Strike
84
84
Last Price0.24Aug 21, 2026
Change
0.0314.29%
Bid-
Ask0.95
volume5
Intrest16
Last Price6.02Aug 21, 2026
Change
0.010.17%
Bid5.5
Ask8.9
volume8
Intrest47
Strike
85
85
Last Price0.12Aug 21, 2026
Change
0.1961.29%
Bid0.05
Ask0.4
volume402
Intrest116
Last Price5.7Aug 21, 2026
Change
1.3531.03%
Bid4.6
Ask7.9
volume1
Intrest41
Strike
86
86
Last Price0.25Aug 21, 2026
Change
0.244.44%
Bid-
Ask0.85
volume50
Intrest89
Last Price4.24Aug 21, 2026
Change
0.6819.1%
Bid3.7
Ask7
volume5
Intrest118
Strike
87
87
Last Price0.3Aug 21, 2026
Change
0.3553.85%
Bid-
Ask0.85
volume279
Intrest27
Last Price3.4Aug 21, 2026
Change
0.4214.09%
Bid2.75
Ask6.1
volume2
Intrest13
Strike
88
88
Last Price0.54Aug 21, 2026
Change
0.4847.06%
Bid0.2
Ask1.2
volume3
Intrest35
Last Price3.2Aug 21, 2026
Change
0.9542.22%
Bid1.95
Ask5.9
volume7
Intrest6
Strike
89
89
Last Price0.65Aug 21, 2026
Change
0.6750.76%
Bid0.3
Ask1.6
volume51
Intrest10
Last Price2.69Aug 21, 2026
Change
0.6934.5%
Bid1.8
Ask4.4
volume4
Intrest223
Strike
90
90
Last Price0.77Aug 21, 2026
Change
156.5%
Bid-
Ask2.3
volume27
Intrest123
Last Price2.35Aug 21, 2026
Change
0.6538.24%
Bid0.4
Ask4.3
volume16
Intrest65
Strike
91
91
Last Price1.18Aug 21, 2026
Change
0.9745.12%
Bid-
Ask3.1
volume11
Intrest202
Last Price1.8Aug 21, 2026
Change
0.8997.8%
Bid0.55
Ask2.65
volume72
Intrest89
Strike
92
92
Last Price1.5Aug 21, 2026
Change
0.8536.17%
Bid0.9
Ask1.6
volume163
Intrest114
Last Price1.3Aug 21, 2026
Change
0.7116.67%
Bid0.1
Ask1.95
volume157
Intrest171
Strike
93
93
Last Price2.15Aug 21, 2026
Change
1.8245.84%
Bid0.9
Ask2.9
volume231
Intrest22
Last Price0.93Aug 21, 2026
Change
0.1113.41%
Bid0.8
Ask1.2
volume13
Intrest2
Strike
94
94
Last Price2.95Aug 21, 2026
Change
1.4532.95%
Bid0.6
Ask3.8
volume33
Intrest15
Last Price0.69Aug 21, 2026
Change
0.2143.75%
Bid0.5
Ask0.75
volume7
Intrest21
Strike
95
95
Last Price4.62Aug 21, 2026
Change
1.1720.21%
Bid2.25
Ask3.6
volume6
Intrest34
Last Price0.5Aug 21, 2026
Change
0.25100%
Bid-
Ask1.4
volume5
Intrest250
Strike
96
96
Last Price5.53Aug 21, 2026
Change
0.091.6%
Bid2.75
Ask6.1
volume6
Intrest38
Last Price0.4Aug 21, 2026
Change
0.233.33%
Bid0.05
Ask1.6
volume1
Intrest2
Strike
97
97
Last Price6.5Aug 21, 2026
Change
0.081.22%
Bid3.5
Ask7
volume6
Intrest28
Last Price0.2Aug 21, 2026
Change
-
Bid-
Ask1.05
volume126
Intrest0
Strike
98
98
Last Price8.23Aug 21, 2026
Change
0.567.3%
Bid3.9
Ask7.2
volume2
Intrest10
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
99
99
Last Price8.66Aug 20, 2026
Change
-0%
Bid5.5
Ask8.8
volume0
Intrest2
Last Price0.67Aug 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest7
Strike
100
100
Last Price8.75Aug 19, 2026
Change
-0%
Bid6.4
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
101
101
Last Price9.65Aug 19, 2026
Change
-0%
Bid6.7
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
102
102
Last Price10.64Aug 19, 2026
Change
-0%
Bid8.2
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid11
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid16.7
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
115
115
Last Price22.5Aug 21, 2026
Change
-
Bid21.9
Ask24.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid27.1
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid31.8
Ask34.6
volume0
Intrest0
