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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251114C00055000 | 11/5 3:41 PM | 55.00 | 4.24 | 3.6 | 5.4 | -2.46 | -36.72% | 1 | 2 | 76.76% | Yes |
| DXCM251114C00056000 | 11/5 3:41 PM | 56.00 | 3.71 | 2.1 | 5.9 | 0.71 | 23.67% | 1 | 7 | 53.56% | Yes |
| DXCM251114C00057000 | 11/5 2:08 PM | 57.00 | 2.57 | 2.7 | 3.3 | -0.18 | -6.55% | 1 | 72 | 53.61% | Yes |
| DXCM251114C00058000 | 11/5 2:39 PM | 58.00 | 2.00 | 2.25 | 2.45 | -1.90 | -48.72% | 69 | 123 | 47.27% | Yes |
| DXCM251114C00059000 | 11/5 1:06 PM | 59.00 | 1.57 | 1.7 | 2.15 | -1.63 | -50.94% | 60 | 55 | 54.20% | Yes |
| DXCM251114C00060000 | 11/5 3:44 PM | 60.00 | 1.35 | 1.2 | 1.35 | -1.35 | -50.00% | 67 | 143 | 45.12% | No |
| DXCM251114C00061000 | 11/5 2:37 PM | 61.00 | 0.75 | 0.85 | 0.95 | -1.20 | -61.54% | 18 | 98 | 44.39% | No |
| DXCM251114C00062000 | 11/5 2:57 PM | 62.00 | 0.55 | 0.55 | 0.7 | -0.90 | -62.07% | 43 | 84 | 45.56% | No |
| DXCM251114C00063000 | 11/4 1:14 PM | 63.00 | 0.55 | 0.3 | 0.45 | -0.52 | -48.60% | 2 | 105 | 44.43% | No |
| DXCM251114C00064000 | 11/4 3:17 PM | 64.00 | 0.75 | 0.15 | 0.4 | 0.00 | 0.00% | 18 | 60 | 49.12% | No |
| DXCM251114C00065000 | 11/5 2:23 PM | 65.00 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 55 | 94 | 47.95% | No |
| DXCM251114C00066000 | 11/5 11:14 AM | 66.00 | 0.14 | 0.05 | 0.4 | -0.21 | -60.00% | 1 | 26 | 51.95% | No |
| DXCM251114C00067000 | 11/5 12:45 PM | 67.00 | 0.05 | 0 | 0.55 | -0.88 | -94.62% | 2 | 45 | 60.25% | No |
| DXCM251114C00068000 | 11/4 2:48 PM | 68.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 2 | 74 | 56.64% | No |
| DXCM251114C00069000 | 10/31 9:52 AM | 69.00 | 0.44 | 0 | 0.8 | 0.00 | 0.00% | 2 | 57 | 77.73% | No |
| DXCM251114C00070000 | 11/4 3:52 PM | 70.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 6 | 1464 | 76.95% | No |
| DXCM251114C00071000 | 11/4 3:24 PM | 71.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 4 | 17 | 67.58% | No |
| DXCM251114C00072000 | 10/30 1:54 PM | 72.00 | 3.89 | 0 | 1.85 | 0.00 | 0.00% | 1 | 16 | 118.46% | No |
| DXCM251114C00073000 | 10/31 3:12 PM | 73.00 | 0.25 | 0 | 1.2 | 0.00 | 0.00% | 4 | 16 | 108.50% | No |
| DXCM251114C00074000 | 10/30 1:47 PM | 74.00 | 3.30 | 0 | 2.15 | 0.00 | 0.00% | 3 | 27 | 135.35% | No |
| DXCM251114C00075000 | 10/31 10:54 AM | 75.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 26 | 159 | 104.69% | No |
| DXCM251114C00076000 | 10/30 3:17 PM | 76.00 | 3.00 | 0 | 1 | 0.00 | 0.00% | 205 | 205 | 116.99% | No |
| DXCM251114C00077000 | 10/30 3:58 PM | 77.00 | 2.75 | 0 | 0.35 | 0.00 | 0.00% | 1 | 5 | 96.48% | No |
| DXCM251114C00078000 | 11/5 9:58 AM | 78.00 | 0.08 | 0 | 0.65 | -1.12 | -93.33% | 1 | 21 | 113.67% | No |
| DXCM251114C00079000 | 10/31 9:52 AM | 79.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 6 | 43 | 113.48% | No |
| DXCM251114C00080000 | 10/31 3:53 PM | 80.00 | 0.15 | 0 | 1.35 | 0.00 | 0.00% | 2 | 18 | 144.34% | No |
| DXCM251114C00081000 | 10/30 3:55 PM | 81.00 | 1.80 | 0 | 1.65 | 0.00 | 0.00% | 16 | 18 | 156.74% | No |
| DXCM251114C00082000 | 11/3 10:23 AM | 82.00 | 0.05 | 0 | 1.65 | 0.00 | 0.00% | 1 | 7 | 160.94% | No |
| DXCM251114C00083000 | 10/27 2:57 PM | 83.00 | 0.95 | 0 | 2.1 | 0.00 | 0.00% | 0 | 22 | 176.37% | No |
| DXCM251114C00084000 | 10/30 10:05 AM | 84.00 | 0.60 | 0 | 0.8 | 0.00 | 0.00% | 0 | 25 | 142.19% | No |
| DXCM251114C00085000 | 10/31 10:46 AM | 85.00 | 0.09 | 0 | 1 | 0.00 | 0.00% | 2 | 39 | 153.13% | No |
| DXCM251114C00090000 | 10/24 3:35 PM | 90.00 | 0.49 | 0 | 1.8 | 0.00 | 0.00% | 5 | 5 | 196.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251114P00050000 | 11/5 9:46 AM | 50.00 | 0.05 | 0 | 0.15 | -0.25 | -83.33% | 15 | 44 | 60.55% | No |
| DXCM251114P00053000 | 11/4 12:14 PM | 53.00 | 0.19 | 0.1 | 0.2 | 0.00 | 0.00% | 3 | 39 | 53.52% | No |
| DXCM251114P00054000 | 11/3 9:36 AM | 54.00 | 0.55 | 0 | 0.4 | 0.00 | 0.00% | 4 | 7 | 57.52% | No |
| DXCM251114P00055000 | 11/5 3:43 PM | 55.00 | 0.37 | 0.3 | 0.45 | 0.14 | 60.87% | 3 | 44 | 51.86% | No |
| DXCM251114P00056000 | 11/5 3:57 PM | 56.00 | 0.51 | 0.4 | 0.55 | 0.16 | 45.71% | 29 | 44 | 47.46% | No |
| DXCM251114P00057000 | 11/5 1:53 PM | 57.00 | 0.95 | 0.55 | 0.75 | 0.18 | 23.38% | 4 | 5 | 45.17% | No |
| DXCM251114P00058000 | 11/5 10:11 AM | 58.00 | 0.90 | 0.85 | 1.1 | 0.25 | 38.46% | 14 | 82 | 45.26% | No |
| DXCM251114P00059000 | 11/5 1:16 PM | 59.00 | 1.72 | 1.3 | 1.5 | 0.86 | 100.00% | 36 | 80 | 44.19% | No |
| DXCM251114P00060000 | 11/5 1:09 PM | 60.00 | 2.24 | 1.8 | 2 | 0.86 | 62.32% | 66 | 212 | 43.21% | Yes |
| DXCM251114P00061000 | 11/5 10:11 AM | 61.00 | 2.25 | 0.55 | 3.8 | 0.55 | 32.35% | 8 | 91 | 75.93% | Yes |
| DXCM251114P00062000 | 11/5 1:18 PM | 62.00 | 3.75 | 1.4 | 5 | 1.45 | 63.04% | 17 | 93 | 91.50% | Yes |
| DXCM251114P00063000 | 11/3 9:31 AM | 63.00 | 4.65 | 2.7 | 5.1 | 0.00 | 0.00% | 2 | 17 | 74.85% | Yes |
| DXCM251114P00064000 | 11/4 11:30 AM | 64.00 | 4.32 | 4.5 | 6 | 0.00 | 0.00% | 10 | 27 | 54.40% | Yes |
| DXCM251114P00065000 | 11/5 11:57 AM | 65.00 | 5.72 | 4.8 | 6.8 | 1.22 | 27.11% | 4 | 356 | 80.96% | Yes |
| DXCM251114P00066000 | 11/5 11:20 AM | 66.00 | 7.02 | 6.2 | 8 | 0.73 | 11.61% | 15 | 82 | 60.35% | Yes |
| DXCM251114P00067000 | 11/5 11:20 AM | 67.00 | 7.97 | 6.5 | 9 | 0.80 | 11.16% | 15 | 11 | 101.66% | Yes |
| DXCM251114P00068000 | 11/3 9:31 AM | 68.00 | 9.00 | 8 | 10 | 0.00 | 0.00% | 2 | 76 | 65.72% | Yes |
| DXCM251114P00069000 | 10/30 3:57 PM | 69.00 | 6.00 | 8.3 | 11.7 | 0.00 | 0.00% | 47 | 49 | 70.70% | Yes |
| DXCM251114P00070000 | 10/30 11:02 AM | 70.00 | 5.70 | 8.8 | 12.7 | 0.00 | 0.00% | 4 | 45 | 144.87% | Yes |
| DXCM251114P00071000 | 10/29 3:51 PM | 71.00 | 6.00 | 9.8 | 13.7 | 0.00 | 0.00% | 2 | 2 | 53.13% | Yes |
| DXCM251114P00072000 | 10/30 2:45 PM | 72.00 | 7.30 | 10.8 | 14.7 | 0.00 | 0.00% | 3 | 3 | 57.03% | Yes |
| DXCM251114P00075000 | 10/31 10:51 AM | 75.00 | 17.50 | 13.8 | 17.7 | 0.00 | 0.00% | 6 | 5 | 66.80% | Yes |
