Explore strikes, OI, IV and strategy data for DXCM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251107C00050000 | 10/31 3:42 PM | 50.00 | 9.00 | 8.2 | 10.1 | 0.00 | 0.00% | 4 | 4 | 234.96% | Yes |
| DXCM251107C00052000 | 11/3 9:40 AM | 52.00 | 9.05 | 5.9 | 8.6 | 0.00 | 0.00% | 1 | 0 | 240.04% | Yes |
| DXCM251107C00053000 | 11/3 9:40 AM | 53.00 | 8.10 | 5.2 | 7.6 | 0.00 | 0.00% | 1 | 0 | 100.39% | Yes |
| DXCM251107C00054000 | 11/3 12:55 PM | 54.00 | 6.15 | 4.3 | 5.8 | 0.00 | 0.00% | 3 | 0 | 133.79% | Yes |
| DXCM251107C00055000 | 11/3 12:55 PM | 55.00 | 5.15 | 3.3 | 5 | 0.00 | 0.00% | 3 | 1 | 132.81% | Yes |
| DXCM251107C00056000 | 11/5 1:49 PM | 56.00 | 2.70 | 2.25 | 3.7 | -2.18 | -44.67% | 1 | 24 | 90.04% | Yes |
| DXCM251107C00057000 | 11/3 12:00 PM | 57.00 | 3.82 | 1.7 | 3.6 | 0.00 | 0.00% | 9 | 111 | 68.36% | Yes |
| DXCM251107C00058000 | 11/5 3:04 PM | 58.00 | 1.45 | 0.45 | 3.3 | -0.42 | -22.46% | 8 | 74 | 64.75% | Yes |
| DXCM251107C00059000 | 11/5 3:36 PM | 59.00 | 1.05 | 0.35 | 1.25 | -0.70 | -40.00% | 20 | 552 | 63.28% | Yes |
| DXCM251107C00060000 | 11/5 3:41 PM | 60.00 | 0.50 | 0.2 | 0.6 | -1.35 | -72.97% | 69 | 314 | 51.95% | No |
| DXCM251107C00061000 | 11/5 3:45 PM | 61.00 | 0.25 | 0.1 | 0.35 | -0.73 | -74.49% | 127 | 163 | 55.08% | No |
| DXCM251107C00061500 | 11/5 3:45 PM | 61.50 | 0.20 | 0.1 | 0.2 | -0.70 | -77.78% | 28 | 43 | 50.98% | No |
| DXCM251107C00062000 | 11/5 2:35 PM | 62.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 29 | 628 | 53.13% | No |
| DXCM251107C00062500 | 11/5 3:13 PM | 62.50 | 0.05 | 0.05 | 0.8 | -0.48 | -90.57% | 7 | 70 | 84.77% | No |
| DXCM251107C00063000 | 11/5 2:48 PM | 63.00 | 0.05 | 0 | 0.45 | -0.30 | -85.71% | 25 | 176 | 74.02% | No |
| DXCM251107C00064000 | 11/4 3:09 PM | 64.00 | 0.20 | 0 | 0.3 | 0.00 | 0.00% | 4 | 33 | 77.73% | No |
| DXCM251107C00065000 | 11/4 3:22 PM | 65.00 | 0.09 | 0 | 0.55 | 0.00 | 0.00% | 19 | 173 | 104.49% | No |
| DXCM251107C00066000 | 11/3 10:09 AM | 66.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 9 | 31 | 91.02% | No |
| DXCM251107C00067000 | 10/30 1:38 PM | 67.00 | 5.36 | 0 | 0.15 | 0.00 | 0.00% | 3 | 87 | 95.31% | No |
| DXCM251107C00068000 | 11/4 9:34 AM | 68.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 195 | 87.50% | No |
| DXCM251107C00069000 | 11/3 2:34 PM | 69.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 128 | 95.31% | No |
| DXCM251107C00070000 | 11/5 10:15 AM | 70.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1704 | 103.13% | No |
| DXCM251107C00071000 | 11/4 3:24 PM | 71.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 4 | 704 | 130.47% | No |
| DXCM251107C00072000 | 11/4 3:55 PM | 72.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 1 | 135 | 151.95% | No |
| DXCM251107C00073000 | 11/5 10:21 AM | 73.00 | 0.01 | 0 | 0.05 | -0.04 | -80.00% | 1 | 149 | 125.00% | No |
| DXCM251107C00074000 | 10/31 9:31 AM | 74.00 | 0.17 | 0 | 0.55 | 0.00 | 0.00% | 1 | 43 | 198.05% | No |
| DXCM251107C00075000 | 10/31 10:27 AM | 75.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 9 | 134 | 137.50% | No |
| DXCM251107C00076000 | 10/31 9:30 AM | 76.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 6 | 15 | 145.31% | No |
| DXCM251107C00077000 | 10/31 2:01 PM | 77.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 13 | 1038 | 166.41% | No |
| DXCM251107C00078000 | 11/3 10:31 AM | 78.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 2 | 50 | 206.64% | No |
| DXCM251107C00079000 | 10/30 3:59 PM | 79.00 | 1.93 | 0 | 1.35 | 0.00 | 0.00% | 3 | 44 | 297.27% | No |
| DXCM251107C00080000 | 11/3 10:59 AM | 80.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 3 | 2555 | 170.31% | No |
| DXCM251107C00081000 | 10/28 10:33 AM | 81.00 | 0.78 | 0 | 0.1 | 0.00 | 0.00% | 10 | 18 | 192.97% | No |
| DXCM251107C00082000 | 10/30 3:51 PM | 82.00 | 1.55 | 0 | 1.25 | 0.00 | 0.00% | 23 | 35 | 317.58% | No |
| DXCM251107C00083000 | 10/31 9:45 AM | 83.00 | 0.21 | 0 | 0.55 | 0.00 | 0.00% | 1 | 4 | 271.88% | No |
| DXCM251107C00084000 | 10/31 9:45 AM | 84.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 1 | 28 | 250.00% | No |
| DXCM251107C00085000 | 10/30 3:05 PM | 85.00 | 0.77 | 0 | 0.1 | 0.00 | 0.00% | 102 | 119 | 217.19% | No |
| DXCM251107C00090000 | 11/5 9:30 AM | 90.00 | 0.05 | 0 | 0.05 | -0.45 | -90.00% | 7 | 70 | 226.56% | No |
| DXCM251107C00095000 | 10/30 3:56 PM | 95.00 | 0.35 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 273.44% | No |
| DXCM251107C00100000 | 10/31 12:35 PM | 100.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 11 | 23 | 275.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251107P00045000 | 11/5 10:26 AM | 45.00 | 0.05 | 0 | 0.3 | 0.03 | 150.00% | 23 | 107 | 217.97% | No |
| DXCM251107P00048500 | 11/5 12:36 PM | 48.50 | 0.05 | 0 | 0.1 | 0.04 | 400.00% | 3 | 13 | 137.50% | No |
| DXCM251107P00050000 | 11/3 9:51 AM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 127 | 119.53% | No |
| DXCM251107P00051000 | 11/5 2:18 PM | 51.00 | 0.03 | 0 | 0.75 | -0.06 | -66.67% | 10 | 13 | 167.97% | No |
| DXCM251107P00052000 | 11/5 12:53 PM | 52.00 | 0.05 | 0 | 0.1 | -0.06 | -54.55% | 2 | 4 | 96.09% | No |
| DXCM251107P00053000 | 11/4 9:30 AM | 53.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 86 | 84.38% | No |
| DXCM251107P00054000 | 11/4 1:36 PM | 54.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 3 | 146 | 78.52% | No |
| DXCM251107P00055000 | 11/4 3:22 PM | 55.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 20 | 341 | 70.31% | No |
| DXCM251107P00056000 | 11/5 11:00 AM | 56.00 | 0.18 | 0 | 0.5 | 0.08 | 80.00% | 10 | 57 | 74.61% | No |
| DXCM251107P00057000 | 11/5 1:49 PM | 57.00 | 0.35 | 0 | 0.35 | 0.20 | 133.33% | 115 | 230 | 51.56% | No |
| DXCM251107P00058000 | 11/5 3:02 PM | 58.00 | 0.50 | 0.1 | 0.65 | 0.30 | 150.00% | 17 | 167 | 50.20% | No |
| DXCM251107P00059000 | 11/5 3:50 PM | 59.00 | 0.75 | 0.6 | 1.25 | 0.35 | 87.50% | 109 | 96 | 60.64% | No |
| DXCM251107P00060000 | 11/5 3:11 PM | 60.00 | 1.30 | 1.1 | 1.35 | 0.63 | 94.03% | 212 | 126 | 53.71% | Yes |
| DXCM251107P00061000 | 11/5 10:30 AM | 61.00 | 1.55 | 1.65 | 2.9 | 0.60 | 63.16% | 3 | 36 | 69.14% | Yes |
| DXCM251107P00061500 | 11/5 9:39 AM | 61.50 | 2.00 | 2.05 | 3.4 | 0.77 | 62.60% | 2 | 23 | 74.61% | Yes |
| DXCM251107P00062000 | 11/5 10:14 AM | 62.00 | 1.97 | 2.35 | 4 | 0.57 | 40.71% | 1 | 19 | 79.30% | Yes |
| DXCM251107P00062500 | 11/5 10:14 AM | 62.50 | 2.44 | 2.6 | 4.3 | 0.69 | 39.43% | 1 | 18 | 67.77% | Yes |
| DXCM251107P00063000 | 11/5 11:59 AM | 63.00 | 3.75 | 2.9 | 5 | 1.25 | 50.00% | 4 | 55 | 74.61% | Yes |
| DXCM251107P00064000 | 11/5 10:27 AM | 64.00 | 4.10 | 3.5 | 6 | -0.93 | -18.49% | 4 | 27 | 55.47% | Yes |
| DXCM251107P00065000 | 11/5 11:57 AM | 65.00 | 5.66 | 4.7 | 7 | 0.75 | 15.27% | 6 | 155 | 85.94% | Yes |
| DXCM251107P00066000 | 11/5 10:13 AM | 66.00 | 5.70 | 6 | 7.8 | -0.42 | -6.86% | 2 | 47 | 104.30% | Yes |
| DXCM251107P00067000 | 11/5 1:36 PM | 67.00 | 8.20 | 7.5 | 8.8 | 1.14 | 16.15% | 4 | 145 | 145.31% | Yes |
| DXCM251107P00068000 | 11/4 3:25 PM | 68.00 | 7.32 | 8 | 9.9 | 0.00 | 0.00% | 2 | 69 | 132.81% | Yes |
| DXCM251107P00069000 | 11/5 10:08 AM | 69.00 | 8.90 | 7.8 | 10.9 | 0.81 | 10.01% | 1 | 69 | 235.74% | Yes |
| DXCM251107P00070000 | 11/3 3:21 PM | 70.00 | 10.20 | 8.8 | 11.9 | 0.00 | 0.00% | 230 | 8 | 248.63% | Yes |
| DXCM251107P00071000 | 11/3 3:21 PM | 71.00 | 11.20 | 9.8 | 13.7 | 0.00 | 0.00% | 80 | 9 | 113.28% | Yes |
| DXCM251107P00072000 | 10/31 9:51 AM | 72.00 | 12.94 | 10.8 | 13.9 | 0.00 | 0.00% | 44 | 16 | 273.14% | Yes |
| DXCM251107P00073000 | 10/31 10:25 AM | 73.00 | 15.64 | 11.8 | 15.7 | 0.00 | 0.00% | 5 | 2 | 128.13% | Yes |
| DXCM251107P00074000 | 10/14 2:07 PM | 74.00 | 8.70 | 12.8 | 16.7 | 0.00 | 0.00% | 0 | 1 | 134.38% | Yes |
| DXCM251107P00075000 | 10/30 1:01 PM | 75.00 | 8.90 | 13.8 | 17.7 | 0.00 | 0.00% | 1 | 1 | 142.19% | Yes |
| DXCM251107P00076000 | 10/29 9:30 AM | 76.00 | 8.10 | 14.8 | 18.7 | 0.00 | 0.00% | 1 | 0 | 148.44% | Yes |
| DXCM251107P00077000 | 10/22 12:30 PM | 77.00 | 8.10 | 15.8 | 19.7 | 0.00 | 0.00% | 0 | 0 | 154.69% | Yes |
| DXCM251107P00080000 | 10/30 3:39 PM | 80.00 | 12.40 | 19.4 | 22.7 | 0.00 | 0.00% | 10 | 5 | 258.59% | Yes |
