$90.82
1.531.71%
À la clôture: Aug 28, 5:00 PM EST
$91.00
0.180.2%
Après les heures: 7:34 PM EST
DexCom Inc Chaîne d'Options
DXCMNASDAQ
DexCom Options
View DexCom (DXCM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.37
P/C Ratio (OI)
1.00
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid48.7
Ask52.7
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask47.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask42.7
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33.7
Ask37.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask31.1
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.7
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask29.6
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask28.6
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price11.35Jul 29, 2026
Change
-0%
Bid22.7
Ask26.6
volume0
Intrest2
Strike
66
66
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask25.7
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask24.7
volume0
Intrest0
Strike
68
68
Last Price2.28Jul 28, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid19.7
Ask23.7
volume0
Intrest0
Strike
69
69
Last Price2.55Jul 28, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price20.2Aug 28, 2026
Change
14.25239.5%
Bid18.7
Ask22.5
volume6
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask21.7
volume0
Intrest0
Strike
71
71
Last Price3.71Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid17.2
Ask20.7
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.6Jul 30, 2026
Change
-0%
Bid16.3
Ask19
volume0
Intrest1
Strike
73
73
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid14.7
Ask18.7
volume0
Intrest0
Strike
74
74
Last Price0.32Aug 07, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price15.32Aug 14, 2026
Change
-0%
Bid14.3
Ask17.7
volume0
Intrest6
Strike
75
75
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest59
Last Price-
Change
-
Bid12.7
Ask15.3
volume0
Intrest0
Strike
76
76
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid11.7
Ask15.7
volume0
Intrest0
Strike
77
77
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price13.3Aug 13, 2026
Change
-0%
Bid10.7
Ask14.7
volume0
Intrest2
Strike
78
78
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest71
Last Price9.49Aug 04, 2026
Change
-0%
Bid9.7
Ask13.5
volume0
Intrest10
Strike
79
79
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest160
Last Price6.2Jul 31, 2026
Change
-0%
Bid8.7
Ask12.6
volume0
Intrest4
Strike
80
80
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid7.7
Ask11.5
volume0
Intrest0
Strike
81
81
Last Price0.48Aug 28, 2026
Change
2.0581.03%
Bid-
Ask0.75
volume5
Intrest1
Last Price3Jul 31, 2026
Change
-0%
Bid6.8
Ask10.7
volume0
Intrest1
Strike
82
82
Last Price0.28Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Last Price8.05Aug 21, 2026
Change
-0%
Bid6.5
Ask9.8
volume0
Intrest21
Strike
83
83
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Last Price7.15Aug 21, 2026
Change
-0%
Bid4.8
Ask8.8
volume0
Intrest3
Strike
84
84
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest116
Last Price5.7Aug 28, 2026
Change
0.6910.8%
Bid3.8
Ask7.8
volume2
Intrest19
Strike
85
85
Last Price0.15Aug 28, 2026
Change
0.3469.39%
Bid-
Ask1
volume9
Intrest54
Last Price2.4Aug 07, 2026
Change
-0%
Bid2.9
Ask7
volume0
Intrest8
Strike
86
86
Last Price0.45Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest20
Last Price3.65Aug 28, 2026
Change
0.7626.3%
Bid2.05
Ask6.1
volume5
Intrest5
Strike
87
87
Last Price0.83Aug 25, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Last Price2.1Aug 28, 2026
Change
0.5520.75%
Bid1.2
Ask5.4
volume2
Intrest104
Strike
88
88
Last Price0.7Aug 28, 2026
Change
0.2627.08%
Bid-
Ask1.85
volume5
Intrest47
Last Price1.86Aug 28, 2026
Change
0.8832.12%
Bid0.7
Ask4.6
volume2
Intrest3
Strike
89
89
Last Price0.94Aug 28, 2026
Change
1.1154.15%
Bid-
Ask2.95
volume2
Intrest37
Last Price1.38Aug 28, 2026
Change
0.4122.91%
Bid1.6
Ask3.2
volume10
Intrest29
Strike
90
90
Last Price1.33Aug 28, 2026
Change
0.3721.76%
Bid-
Ask3.2
volume27
Intrest8
Last Price1.3Aug 28, 2026
Change
0.021.56%
Bid0.7
Ask1.5
volume8
Intrest41
Strike
91
91
Last Price1.99Aug 25, 2026
Change
-0%
Bid0.35
Ask2.05
volume0
Intrest1
Last Price1.1Aug 28, 2026
Change
0.110%
Bid0.7
Ask1
volume1
Intrest10
Strike
92
92
Last Price-
Change
-
Bid0.95
Ask3.7
volume0
Intrest0
Last Price0.5Aug 28, 2026
Change
0.3138.27%
Bid0.4
Ask0.75
volume5
Intrest53
Strike
93
93
Last Price4.3Aug 25, 2026
Change
-0%
Bid1.8
Ask4.9
volume0
Intrest1
Last Price0.5Aug 28, 2026
Change
0.1219.35%
Bid0.05
Ask1.05
volume6
Intrest1
Strike
94
94
Last Price-
Change
-
Bid3.4
Ask5.1
volume0
Intrest0
Last Price0.3Aug 28, 2026
Change
0.1431.82%
Bid-
Ask0.55
volume1
Intrest30
Strike
95
95
Last Price-
Change
-
Bid3.4
Ask6.6
volume0
Intrest0
Last Price0.48Aug 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Strike
96
96
Last Price-
Change
-
Bid4.4
Ask7.2
volume0
Intrest0
Last Price0.69Aug 24, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest11
Strike
97
97
Last Price-
Change
-
Bid4.9
Ask8.4
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest41
Strike
98
98
Last Price-
Change
-
Bid6.8
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid6.7
Ask10.4
volume0
Intrest0
Last Price0.32Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest52
Strike
100
100
Last Price-
Change
-
Bid8.8
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid8.7
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid9.9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid13.2
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid18.7
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid23.7
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid28.8
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33.7
Ask36.3
volume0
Intrest0