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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251128C00055000 | 11/3 11:29 AM | 55.00 | 6.20 | 4.4 | 5.4 | 0.00 | 0.00% | 1 | 30 | 48.02% | Yes |
| DXCM251128C00056000 | 10/31 11:07 AM | 56.00 | 3.50 | 3.7 | 4.6 | 0.00 | 0.00% | 5 | 5 | 45.80% | Yes |
| DXCM251128C00057000 | 11/4 11:42 AM | 57.00 | 4.60 | 3.1 | 3.9 | 0.00 | 0.00% | 20 | 30 | 44.73% | Yes |
| DXCM251128C00058000 | 11/5 12:57 PM | 58.00 | 2.80 | 2.95 | 3.2 | -0.80 | -22.22% | 3 | 82 | 42.73% | Yes |
| DXCM251128C00059000 | 11/5 10:21 AM | 59.00 | 3.00 | 2.4 | 2.6 | 0.10 | 3.45% | 4 | 10 | 41.50% | Yes |
| DXCM251128C00060000 | 11/5 10:39 AM | 60.00 | 2.34 | 1.9 | 2.1 | -0.86 | -26.88% | 7 | 83 | 40.92% | No |
| DXCM251128C00061000 | 11/4 3:34 PM | 61.00 | 2.55 | 1.45 | 1.65 | 0.00 | 0.00% | 35 | 43 | 40.09% | No |
| DXCM251128C00062000 | 11/4 2:33 PM | 62.00 | 2.20 | 1.1 | 1.3 | 0.00 | 0.00% | 8 | 113 | 39.89% | No |
| DXCM251128C00063000 | 11/4 10:41 AM | 63.00 | 1.10 | 0.85 | 1 | -0.05 | -4.35% | 1 | 30 | 39.53% | No |
| DXCM251128C00064000 | 11/3 3:42 PM | 64.00 | 1.05 | 0.6 | 0.75 | 0.00 | 0.00% | 7 | 60 | 39.06% | No |
| DXCM251128C00065000 | 11/5 10:03 AM | 65.00 | 0.70 | 0.35 | 0.6 | -0.30 | -30.00% | 3 | 33 | 39.84% | No |
| DXCM251128C00068000 | 11/5 1:39 PM | 68.00 | 0.25 | 0.1 | 1.3 | -0.47 | -65.28% | 118 | 3 | 54.00% | No |
| DXCM251128C00069000 | 10/30 2:09 PM | 69.00 | 5.50 | 0 | 0.9 | 0.00 | 0.00% | 21 | 41 | 50.29% | No |
| DXCM251128C00070000 | 11/5 1:39 PM | 70.00 | 0.15 | 0 | 2.25 | -0.16 | -51.61% | 16 | 2 | 72.02% | No |
| DXCM251128C00071000 | 11/3 10:09 AM | 71.00 | 0.45 | 0 | 2.2 | 0.00 | 0.00% | 21 | 6 | 75.05% | No |
| DXCM251128C00072000 | 10/24 3:01 PM | 72.00 | 4.79 | 0 | 1.5 | 0.00 | 0.00% | 2 | 3 | 69.24% | No |
| DXCM251128C00074000 | 10/14 1:00 PM | 74.00 | 2.03 | 0 | 1.35 | 0.00 | 0.00% | 0 | 1 | 73.34% | No |
| DXCM251128C00075000 | 10/31 10:14 AM | 75.00 | 0.15 | 0 | 1.4 | 0.00 | 0.00% | 5 | 10 | 77.15% | No |
| DXCM251128C00079000 | 10/29 3:19 PM | 79.00 | 1.40 | 0 | 2.15 | 0.00 | 0.00% | 15 | 32 | 100.00% | No |
| DXCM251128C00080000 | 10/27 1:14 PM | 80.00 | 1.87 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 102.88% | No |
| DXCM251128C00081000 | 10/31 10:25 AM | 81.00 | 0.30 | 0 | 1.2 | 0.00 | 0.00% | 3 | 5 | 90.19% | No |
| DXCM251128C00082000 | 10/30 3:55 PM | 82.00 | 1.90 | 0 | 1.8 | 0.00 | 0.00% | 0 | 1 | 103.08% | No |
| DXCM251128C00085000 | 10/27 11:35 AM | 85.00 | 1.01 | 0 | 1 | 0.00 | 0.00% | 1 | 6 | 95.80% | No |
| DXCM251128C00090000 | 10/16 2:01 PM | 90.00 | 0.45 | 0 | 0.2 | 0.00 | 0.00% | 0 | 5 | 80.08% | No |
| DXCM251128C00095000 | 10/31 9:30 AM | 95.00 | 0.20 | 0 | 1.3 | 0.00 | 0.00% | 1 | 31 | 123.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251128P00045000 | 10/31 11:05 AM | 45.00 | 0.36 | 0 | 0.55 | 0.00 | 0.00% | 1 | 1 | 73.05% | No |
| DXCM251128P00050000 | 11/5 2:32 PM | 50.00 | 0.20 | 0.1 | 0.65 | -0.05 | -20.00% | 1 | 18 | 54.30% | No |
| DXCM251128P00053000 | 11/5 1:35 PM | 53.00 | 0.50 | 0 | 1.15 | 0.06 | 13.64% | 1 | 30 | 60.74% | No |
| DXCM251128P00054000 | 11/5 10:09 AM | 54.00 | 0.50 | 0.45 | 0.65 | -0.58 | -53.70% | 4 | 11 | 42.92% | No |
| DXCM251128P00055000 | 11/5 2:10 PM | 55.00 | 0.92 | 0.65 | 0.8 | 0.10 | 12.20% | 1 | 8 | 41.02% | No |
| DXCM251128P00056000 | 11/5 1:44 PM | 56.00 | 1.18 | 0.85 | 1.05 | 0.18 | 18.00% | 1 | 16 | 40.43% | No |
| DXCM251128P00057000 | 11/4 11:00 AM | 57.00 | 1.05 | 1.15 | 1.35 | 0.00 | 0.00% | 52 | 30 | 39.75% | No |
| DXCM251128P00058000 | 11/4 11:00 AM | 58.00 | 1.35 | 1.5 | 1.7 | 0.00 | 0.00% | 23 | 50 | 38.89% | No |
| DXCM251128P00059000 | 11/4 3:35 PM | 59.00 | 1.56 | 1.95 | 2.1 | 0.00 | 0.00% | 31 | 99 | 37.79% | No |
| DXCM251128P00060000 | 11/4 10:56 AM | 60.00 | 2.35 | 2.45 | 2.6 | 0.00 | 0.00% | 35 | 93 | 37.21% | Yes |
| DXCM251128P00062000 | 10/31 2:12 PM | 62.00 | 4.60 | 3.6 | 4.5 | 0.00 | 0.00% | 3 | 14 | 48.49% | Yes |
| DXCM251128P00063000 | 10/31 10:11 AM | 63.00 | 5.57 | 2.65 | 5.3 | 0.00 | 0.00% | 1 | 2 | 50.54% | Yes |
| DXCM251128P00064000 | 10/30 3:46 PM | 64.00 | 3.76 | 4.2 | 6.1 | 0.00 | 0.00% | 2 | 22 | 51.95% | Yes |
| DXCM251128P00065000 | 11/5 1:46 PM | 65.00 | 6.22 | 5.9 | 7 | 2.12 | 51.71% | 10 | 12 | 54.76% | Yes |
| DXCM251128P00067000 | 11/4 1:53 PM | 67.00 | 6.99 | 6.8 | 9.2 | 0.00 | 0.00% | 11 | 13 | 67.82% | Yes |
| DXCM251128P00068000 | 10/16 10:06 AM | 68.00 | 5.95 | 8.3 | 9.8 | 0.00 | 0.00% | 0 | 2 | 63.28% | Yes |
| DXCM251128P00069000 | 10/30 3:44 PM | 69.00 | 6.16 | 7.8 | 10.9 | 0.00 | 0.00% | 0 | 45 | 69.48% | Yes |
| DXCM251128P00071000 | 10/24 9:45 AM | 71.00 | 4.73 | 9.8 | 13 | 0.00 | 0.00% | 2 | 2 | 79.35% | Yes |
| DXCM251128P00073000 | 10/9 12:06 PM | 73.00 | 8.20 | 11.8 | 15.7 | 0.00 | 0.00% | 0 | 2 | 102.25% | Yes |
| DXCM251128P00075000 | 10/31 3:52 PM | 75.00 | 16.50 | 13.8 | 17.7 | 0.00 | 0.00% | 3 | 8 | 109.42% | Yes |
| DXCM251128P00080000 | 10/31 12:10 PM | 80.00 | 21.88 | 18.8 | 22.7 | 0.00 | 0.00% | 3 | 1 | 51.56% | Yes |
