$89.60
0.840.95%
al cierre: Aug 18, 5:00 PM EST
$89.60
N/A
After hour: 4:12 PM EST
DexCom Inc Cadena de Opciones
DXCMNASDAQ
DexCom Options
View DexCom (DXCM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.54
P/C Ratio (OI)
1.25
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price48.7Jul 31, 2026
Change
-0%
Bid53.1
Ask56.7
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price31.5May 21, 2026
Change
-0%
Bid48.4
Ask51.7
volume0
Intrest5
Strike
40
40
Last Price0.03Aug 18, 2026
Change
0.0975%
Bid-
Ask0.05
volume1
Intrest18
Last Price42.12Aug 04, 2026
Change
-0%
Bid43.2
Ask46.7
volume0
Intrest2
Strike
45
45
Last Price0.1Aug 18, 2026
Change
0.0323.08%
Bid-
Ask2.15
volume1
Intrest37
Last Price39.25Aug 11, 2026
Change
-0%
Bid38.1
Ask41.7
volume0
Intrest14
Strike
50
50
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest297
Last Price33.96Aug 11, 2026
Change
-0%
Bid33.1
Ask36.7
volume0
Intrest17
Strike
55
55
Last Price0.08Aug 04, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1832
Last Price28.99Aug 11, 2026
Change
-0%
Bid27.9
Ask31.7
volume0
Intrest31
Strike
60
60
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest7456
Last Price-
Change
-
Bid26.9
Ask30.7
volume0
Intrest0
Strike
61
61
Last Price0.7Jul 30, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest872
Last Price-
Change
-
Bid26
Ask29.7
volume0
Intrest0
Strike
62
62
Last Price0.67Jul 30, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Strike
63
63
Last Price0.75Jul 30, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price26.95Aug 18, 2026
Change
3.8516.67%
Bid23.9
Ask27.7
volume1
Intrest2
Strike
64
64
Last Price1.13Jul 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price25.77Aug 18, 2026
Change
1.636.75%
Bid23.1
Ask26.7
volume2
Intrest419
Strike
65
65
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1109
Last Price24.89Aug 18, 2026
Change
1.667.15%
Bid22.1
Ask25.7
volume1
Intrest1
Strike
66
66
Last Price1.45Jul 30, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest15
Last Price8.6Jul 30, 2026
Change
-0%
Bid21
Ask24.7
volume0
Intrest2
Strike
67
67
Last Price0.1Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest253
Last Price21.15Aug 17, 2026
Change
-0%
Bid19.8
Ask23.7
volume0
Intrest1
Strike
68
68
Last Price0.02Aug 18, 2026
Change
0.1386.67%
Bid-
Ask0.15
volume1
Intrest71
Last Price20.25Aug 17, 2026
Change
-0%
Bid19.2
Ask22.7
volume0
Intrest1
Strike
69
69
Last Price1.16Jul 31, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Last Price21.17Aug 14, 2026
Change
-0%
Bid18.2
Ask21.7
volume0
Intrest519
Strike
70
70
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest4171
Last Price17.98Aug 17, 2026
Change
-0%
Bid16.8
Ask20.7
volume0
Intrest22
Strike
71
71
Last Price0.25Aug 05, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Last Price17.07Aug 17, 2026
Change
-0%
Bid15.8
Ask19.7
volume0
Intrest16
Strike
72
72
Last Price5.1Jul 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Last Price17.66Aug 18, 2026
Change
3.222.13%
Bid14.9
Ask18.7
volume1
Intrest20
Strike
73
73
Last Price0.43Aug 05, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest216
Last Price16.75Aug 18, 2026
Change
0.110.65%
Bid14
Ask17.7
volume1
Intrest14
Strike
74
74
Last Price4.03Jul 30, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest32
Last Price15.7Aug 18, 2026
Change
0.251.62%
Bid12.8
Ask16
volume51
Intrest534
Strike
75
75
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest186
Last Price14.7Aug 14, 2026
Change
-0%
Bid11.9
Ask15.7
volume0
Intrest75
Strike
76
76
Last Price0.3Aug 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price6.6Jul 31, 2026
Change
-0%
Bid10.9
Ask14.7
volume0
Intrest12
Strike
77
77
Last Price0.92Aug 05, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest9
Last Price12.6Aug 18, 2026
Change
2.8228.83%
Bid10
Ask13.7
volume2
Intrest7
Strike
78
78
Last Price0.35Aug 11, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest5
Last Price11.63Aug 18, 2026
Change
1.4314.02%
Bid8.9
Ask12.7
volume2
Intrest19
Strike
79
79
Last Price0.67Aug 04, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest2
Last Price8.6Aug 17, 2026
Change
-0%
Bid8.9
Ask11.2
volume0
Intrest2235
Strike
80
80
Last Price0.41Aug 11, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest63
Last Price8.35Aug 12, 2026
Change
-0%
Bid7.1
Ask10.7
volume0
Intrest2
Strike
81
81
Last Price0.38Aug 11, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest17
Last Price7.5Aug 12, 2026
Change
-0%
Bid6
Ask9.7
volume0
Intrest32
Strike
82
82
Last Price0.5Aug 10, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest39
Last Price7.98Aug 18, 2026
Change
0.243.1%
Bid4.9
Ask8.8
volume3
Intrest43
Strike
83
83
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest757
Last Price6.99Aug 18, 2026
Change
1.2922.63%
Bid3.9
Ask7.8
volume2
Intrest16
Strike
84
84
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Last Price5.82Aug 18, 2026
Change
2.260.77%
Bid3.1
Ask6.8
volume10
Intrest925
Strike
85
85
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest178
Last Price4.99Aug 18, 2026
Change
0.397.25%
Bid2.15
Ask5.9
volume4
Intrest103
Strike
86
86
Last Price0.17Aug 18, 2026
Change
0.2862.22%
Bid-
Ask0.9
volume342
Intrest167
Last Price4.05Aug 18, 2026
Change
1.880%
Bid1.25
Ask5.1
volume26
Intrest488
Strike
87
87
Last Price0.7Aug 17, 2026
Change
-0%
Bid0.1
Ask0.95
volume0
Intrest163
Last Price3.08Aug 18, 2026
Change
1.4588.96%
Bid0.5
Ask4.3
volume31
Intrest445
Strike
88
88
Last Price0.25Aug 18, 2026
Change
0.7575%
Bid0.15
Ask1.95
volume1
Intrest14
Last Price2.09Aug 18, 2026
Change
1.06102.91%
Bid1.2
Ask3.5
volume5
Intrest17
Strike
89
89
Last Price1.6Aug 17, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest699
Last Price1.49Aug 18, 2026
Change
0.81119.12%
Bid0.9
Ask1.85
volume65
Intrest2625
Strike
90
90
Last Price0.83Aug 18, 2026
Change
1.2760.48%
Bid0.15
Ask3.2
volume4
Intrest216
Last Price0.95Aug 18, 2026
Change
0.1518.75%
Bid0.4
Ask2.15
volume3
Intrest23
Strike
91
91
Last Price2.22Aug 14, 2026
Change
-0%
Bid1.15
Ask3.2
volume0
Intrest137
Last Price0.95Aug 18, 2026
Change
0.62187.88%
Bid-
Ask2
volume6
Intrest29
Strike
92
92
Last Price2.45Aug 13, 2026
Change
-0%
Bid0.7
Ask4.5
volume0
Intrest111
Last Price0.27Aug 18, 2026
Change
0.0310%
Bid-
Ask1.1
volume7
Intrest14
Strike
93
93
Last Price3.7Aug 14, 2026
Change
-0%
Bid1.5
Ask5.3
volume0
Intrest1
Last Price0.24Aug 18, 2026
Change
0.5168%
Bid0.05
Ask0.2
volume4
Intrest6
Strike
94
94
Last Price-
Change
-
Bid3.2
Ask5.5
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
0.0428.57%
Bid0.05
Ask0.15
volume29
Intrest1474
Strike
95
95
Last Price4.9Aug 18, 2026
Change
7.660.8%
Bid3.8
Ask7.1
volume1
Intrest4
Last Price0.1Aug 18, 2026
Change
0.0533.33%
Bid-
Ask0.35
volume113
Intrest10
Strike
96
96
Last Price5.75Aug 18, 2026
Change
-
Bid4.3
Ask8.2
volume1
Intrest0
Last Price0.1Aug 18, 2026
Change
0.0533.33%
Bid-
Ask0.1
volume139
Intrest200
Strike
97
97
Last Price6.25Aug 18, 2026
Change
-
Bid5.8
Ask9
volume2
Intrest0
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask0.35
volume10
Intrest0
Strike
98
98
Last Price7.25Aug 18, 2026
Change
-
Bid6.3
Ask10.2
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid7.3
Ask11.2
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest136
Strike
100
100
Last Price-
Change
-
Bid9.3
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
101
101
Last Price12Aug 17, 2026
Change
-0%
Bid9.4
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
102
102
Last Price12.91Aug 17, 2026
Change
-0%
Bid10.4
Ask13.7
volume0
Intrest1
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest40
Strike
105
105
Last Price-
Change
-
Bid13.3
Ask16.6
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Strike
110
110
Last Price-
Change
-
Bid18.3
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid23.3
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid28.3
Ask32.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33.3
Ask37.2
volume0
Intrest0