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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251121C00050000 | 11/5 10:18 AM | 50.00 | 10.22 | 8.5 | 10.8 | -7.95 | -43.75% | 1 | 1 | 64.84% | Yes |
| DXCM251121C00055000 | 11/4 9:38 AM | 55.00 | 6.10 | 4.4 | 6.3 | 0.00 | 0.00% | 2 | 40 | 56.30% | Yes |
| DXCM251121C00056000 | 10/31 11:51 AM | 56.00 | 4.00 | 3.4 | 4.6 | 0.00 | 0.00% | 38 | 35 | 54.93% | Yes |
| DXCM251121C00057000 | 11/5 2:27 PM | 57.00 | 2.95 | 2.85 | 5.2 | -1.45 | -32.95% | 8 | 125 | 56.35% | Yes |
| DXCM251121C00058000 | 11/5 2:39 PM | 58.00 | 2.40 | 2.7 | 2.85 | -0.70 | -22.58% | 18 | 207 | 43.90% | Yes |
| DXCM251121C00059000 | 11/5 3:55 PM | 59.00 | 2.15 | 2.1 | 2.25 | -0.75 | -25.86% | 241 | 48 | 42.68% | Yes |
| DXCM251121C00060000 | 11/5 3:12 PM | 60.00 | 1.59 | 1.65 | 1.75 | -1.36 | -46.10% | 2144 | 1902 | 41.99% | No |
| DXCM251121C00061000 | 11/5 2:49 PM | 61.00 | 1.10 | 1.2 | 1.35 | -1.40 | -56.00% | 144 | 161 | 41.80% | No |
| DXCM251121C00061500 | 11/5 3:40 PM | 61.50 | 1.10 | 1.05 | 1.2 | -1.05 | -48.84% | 44 | 34 | 42.21% | No |
| DXCM251121C00062000 | 11/5 3:50 PM | 62.00 | 0.95 | 0.85 | 1 | -0.85 | -47.22% | 318 | 43 | 41.16% | No |
| DXCM251121C00062500 | 11/5 2:35 PM | 62.50 | 0.70 | 0.75 | 0.85 | -1.05 | -60.00% | 34 | 259 | 40.82% | No |
| DXCM251121C00063000 | 11/5 10:05 AM | 63.00 | 1.05 | 0.6 | 0.7 | -0.52 | -33.12% | 31 | 48 | 40.04% | No |
| DXCM251121C00064000 | 11/4 2:57 PM | 64.00 | 1.20 | 0.4 | 0.55 | 0.00 | 0.00% | 21 | 77 | 41.36% | No |
| DXCM251121C00065000 | 11/5 1:50 PM | 65.00 | 0.30 | 0 | 0.45 | -0.47 | -61.04% | 16 | 348 | 43.16% | No |
| DXCM251121C00066000 | 11/4 1:21 PM | 66.00 | 0.66 | 0.1 | 0.55 | 0.00 | 0.00% | 1 | 95 | 50.98% | No |
| DXCM251121C00067000 | 11/4 9:32 AM | 67.00 | 0.75 | 0.05 | 0.35 | 0.00 | 0.00% | 11 | 90 | 48.34% | No |
| DXCM251121C00068000 | 11/4 9:31 AM | 68.00 | 0.62 | 0.05 | 1 | 0.00 | 0.00% | 6 | 55 | 58.98% | No |
| DXCM251121C00069000 | 11/5 2:33 PM | 69.00 | 0.10 | 0 | 1 | -0.20 | -66.67% | 20 | 257 | 62.21% | No |
| DXCM251121C00070000 | 11/5 10:24 AM | 70.00 | 0.12 | 0 | 0.25 | -0.08 | -40.00% | 2 | 4862 | 55.18% | No |
| DXCM251121C00071000 | 11/3 9:48 AM | 71.00 | 0.38 | 0.05 | 0.15 | 0.00 | 0.00% | 20 | 189 | 52.54% | No |
| DXCM251121C00072000 | 10/30 3:45 PM | 72.00 | 4.60 | 0 | 0.6 | 0.00 | 0.00% | 1 | 20 | 64.75% | No |
| DXCM251121C00073000 | 10/30 1:30 PM | 73.00 | 3.60 | 0 | 0.4 | 0.00 | 0.00% | 5 | 62 | 62.21% | No |
| DXCM251121C00074000 | 11/3 10:26 AM | 74.00 | 0.11 | 0 | 0.4 | 0.00 | 0.00% | 1 | 16 | 65.33% | No |
| DXCM251121C00075000 | 11/5 1:52 PM | 75.00 | 0.05 | 0 | 1.05 | -0.03 | -37.50% | 2 | 2307 | 85.45% | No |
| DXCM251121C00076000 | 10/27 12:07 PM | 76.00 | 2.75 | 0 | 1.15 | 0.00 | 0.00% | 6 | 7 | 91.02% | No |
| DXCM251121C00077000 | 11/4 2:04 PM | 77.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 1 | 17 | 75.98% | No |
| DXCM251121C00078000 | 11/4 2:00 PM | 78.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 1 | 114 | 83.79% | No |
| DXCM251121C00080000 | 11/5 11:22 AM | 80.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 12 | 2242 | 60.16% | No |
| DXCM251121C00085000 | 11/4 2:25 PM | 85.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1869 | 76.95% | No |
| DXCM251121C00090000 | 10/31 3:45 PM | 90.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 46 | 612 | 79.69% | No |
| DXCM251121C00095000 | 10/31 9:40 AM | 95.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 139 | 101.95% | No |
| DXCM251121C00100000 | 11/3 2:45 PM | 100.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 42 | 480 | 96.88% | No |
| DXCM251121C00115000 | 10/14 2:06 PM | 115.00 | 0.30 | 0 | 0.25 | 0.00 | 0.00% | 1 | 4 | 144.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251121P00040000 | 11/4 2:52 PM | 40.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 11 | 156 | 92.97% | No |
| DXCM251121P00045000 | 11/4 3:48 PM | 45.00 | 0.14 | 0 | 0.1 | 0.00 | 0.00% | 2 | 297 | 64.06% | No |
| DXCM251121P00050000 | 11/5 1:30 PM | 50.00 | 0.15 | 0 | 0.25 | 0.05 | 50.00% | 7 | 251 | 50.00% | No |
| DXCM251121P00054000 | 11/5 2:57 PM | 54.00 | 0.45 | 0.05 | 0.45 | -0.08 | -15.09% | 21 | 128 | 44.92% | No |
| DXCM251121P00055000 | 11/5 2:31 PM | 55.00 | 0.70 | 0.5 | 0.6 | 0.31 | 79.49% | 24 | 5731 | 43.51% | No |
| DXCM251121P00056000 | 11/5 2:54 PM | 56.00 | 0.95 | 0.65 | 0.8 | 0.45 | 90.00% | 13 | 55 | 42.24% | No |
| DXCM251121P00057000 | 11/5 11:32 AM | 57.00 | 1.30 | 0.95 | 1.1 | 0.61 | 88.41% | 1 | 90 | 42.04% | No |
| DXCM251121P00058000 | 11/5 1:49 PM | 58.00 | 1.75 | 1.3 | 1.45 | 0.75 | 75.00% | 45 | 174 | 41.38% | No |
| DXCM251121P00059000 | 11/5 2:35 PM | 59.00 | 2.10 | 1.7 | 1.85 | 0.88 | 72.13% | 74 | 63 | 40.23% | No |
| DXCM251121P00060000 | 11/5 3:55 PM | 60.00 | 2.35 | 2.2 | 2.35 | 0.65 | 38.24% | 358 | 1956 | 39.55% | Yes |
| DXCM251121P00061000 | 11/5 10:54 AM | 61.00 | 3.03 | 2.8 | 2.95 | 0.88 | 40.93% | 2 | 29 | 39.26% | Yes |
| DXCM251121P00061500 | 11/5 10:51 AM | 61.50 | 3.20 | 2 | 4 | -0.76 | -19.19% | 6 | 5 | 54.54% | Yes |
| DXCM251121P00062000 | 11/4 3:35 PM | 62.00 | 2.75 | 3.2 | 4.5 | 0.00 | 0.00% | 17 | 42 | 58.15% | Yes |
| DXCM251121P00062500 | 11/4 2:49 PM | 62.50 | 2.85 | 3.1 | 4.9 | 0.00 | 0.00% | 2 | 392 | 59.47% | Yes |
| DXCM251121P00063000 | 11/5 11:59 AM | 63.00 | 4.21 | 3.9 | 5.3 | -0.29 | -6.44% | 2 | 9 | 60.60% | Yes |
| DXCM251121P00064000 | 10/31 12:34 PM | 64.00 | 7.20 | 3.8 | 6.2 | 0.00 | 0.00% | 7 | 11 | 64.55% | Yes |
| DXCM251121P00065000 | 11/5 1:46 PM | 65.00 | 6.17 | 5.8 | 8.1 | 1.69 | 37.72% | 10 | 5921 | 64.45% | Yes |
| DXCM251121P00066000 | 10/31 9:42 AM | 66.00 | 8.00 | 5.5 | 8 | 0.00 | 0.00% | 3 | 18 | 71.09% | Yes |
| DXCM251121P00067000 | 11/5 1:48 PM | 67.00 | 8.50 | 5.9 | 9 | 1.65 | 24.09% | 4 | 92 | 76.27% | Yes |
| DXCM251121P00068000 | 11/4 9:31 AM | 68.00 | 6.78 | 7.5 | 10 | 0.00 | 0.00% | 6 | 52 | 81.25% | Yes |
| DXCM251121P00069000 | 11/3 9:59 AM | 69.00 | 9.00 | 8.5 | 11.2 | 0.00 | 0.00% | 20 | 90 | 91.31% | Yes |
| DXCM251121P00070000 | 11/4 12:00 PM | 70.00 | 10.10 | 10 | 11.8 | 0.00 | 0.00% | 10 | 628 | 51.17% | Yes |
| DXCM251121P00071000 | 10/30 3:10 PM | 71.00 | 6.93 | 10.8 | 12.8 | 0.00 | 0.00% | 10 | 8 | 89.40% | Yes |
| DXCM251121P00072000 | 10/30 3:28 PM | 72.00 | 7.60 | 11.8 | 13.8 | 0.00 | 0.00% | 30 | 31 | 93.60% | Yes |
| DXCM251121P00073000 | 10/30 3:10 PM | 73.00 | 8.14 | 12.5 | 14.8 | 0.00 | 0.00% | 40 | 21 | 97.71% | Yes |
| DXCM251121P00074000 | 10/31 3:47 PM | 74.00 | 14.93 | 13.8 | 16.1 | 0.00 | 0.00% | 10 | 0 | 67.29% | Yes |
| DXCM251121P00075000 | 11/3 11:55 AM | 75.00 | 14.50 | 14.3 | 17 | 0.00 | 0.00% | 1 | 6 | 111.72% | Yes |
| DXCM251121P00077000 | 10/22 12:30 PM | 77.00 | 8.50 | 15.8 | 19.7 | 0.00 | 0.00% | 0 | 0 | 54.69% | Yes |
| DXCM251121P00080000 | 11/3 1:56 PM | 80.00 | 20.34 | 18.8 | 22.8 | 0.00 | 0.00% | 3 | 0 | 70.70% | Yes |
| DXCM251121P00085000 | 10/31 1:06 PM | 85.00 | 26.70 | 24.3 | 27.7 | 0.00 | 0.00% | 1 | 4 | 101.76% | Yes |
| DXCM251121P00090000 | 9/30 1:29 PM | 90.00 | 23.39 | 29.3 | 32 | 0.00 | 0.00% | 0 | 0 | 161.62% | Yes |
| DXCM251121P00105000 | 9/18 9:39 AM | 105.00 | 31.20 | 36.3 | 40.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DXCM251121P00110000 | 10/27 9:30 AM | 110.00 | 38.90 | 48.8 | 52.7 | 0.00 | 0.00% | 0 | 0 | 114.84% | Yes |
| DXCM251121P00115000 | 10/3 9:32 AM | 115.00 | 47.92 | 53.8 | 57.7 | 0.00 | 0.00% | 2 | 0 | 121.88% | Yes |
