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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251205C00057000 | 11/4 9:36 AM | 57.00 | 5.60 | 3.4 | 4.3 | 0.00 | 0.00% | 4 | 4 | 45.51% | Yes |
| DXCM251205C00058000 | 11/5 12:26 PM | 58.00 | 4.60 | 2.85 | 5.3 | 1.00 | 27.78% | 3 | 9 | 50.68% | Yes |
| DXCM251205C00059000 | 11/3 9:36 AM | 59.00 | 3.87 | 2.3 | 3.2 | 0.00 | 0.00% | 1 | 1 | 45.24% | Yes |
| DXCM251205C00064000 | 11/5 11:06 AM | 64.00 | 1.05 | 0.15 | 3 | -2.05 | -66.13% | 9 | 1 | 71.22% | No |
| DXCM251205C00065000 | 11/4 10:05 AM | 65.00 | 1.06 | 0.55 | 1.55 | 0.00 | 0.00% | 1 | 10 | 52.61% | No |
| DXCM251205C00066000 | 11/4 11:54 AM | 66.00 | 1.05 | 0.25 | 1.35 | 0.00 | 0.00% | 11 | 16 | 53.17% | No |
| DXCM251205C00068000 | 11/4 9:31 AM | 68.00 | 1.15 | 0.05 | 1.05 | 0.00 | 0.00% | 6 | 8 | 54.81% | No |
| DXCM251205C00071000 | 10/30 9:34 AM | 71.00 | 4.30 | 0 | 2.35 | 0.00 | 0.00% | 1 | 0 | 67.29% | No |
| DXCM251205C00074000 | 10/28 11:10 AM | 74.00 | 3.80 | 0.15 | 2.25 | 0.00 | 0.00% | 0 | 1 | 76.95% | No |
| DXCM251205C00075000 | 10/27 10:03 AM | 75.00 | 3.40 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 77.54% | No |
| DXCM251205C00077000 | 10/30 2:14 PM | 77.00 | 2.80 | 0 | 2.2 | 0.00 | 0.00% | 0 | 9 | 83.01% | No |
| DXCM251205C00078000 | 11/3 11:16 AM | 78.00 | 0.57 | 0 | 2.15 | 0.00 | 0.00% | 15 | 15 | 85.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251205P00045000 | 10/31 11:39 AM | 45.00 | 0.90 | 0 | 1 | 0.00 | 0.00% | 1 | 1 | 74.12% | No |
| DXCM251205P00050000 | 10/31 3:54 PM | 50.00 | 0.55 | 0 | 1.5 | 0.00 | 0.00% | 7 | 7 | 58.84% | No |
| DXCM251205P00055000 | 11/5 1:45 PM | 55.00 | 1.12 | 0.85 | 1.25 | 0.37 | 49.33% | 1 | 44 | 44.46% | No |
| DXCM251205P00056000 | 11/3 9:46 AM | 56.00 | 1.36 | 1.05 | 1.75 | 0.00 | 0.00% | 2 | 3 | 47.36% | No |
| DXCM251205P00058000 | 11/5 2:48 PM | 58.00 | 2.10 | 0.7 | 3.3 | 0.70 | 50.00% | 11 | 6 | 58.33% | No |
| DXCM251205P00059000 | 10/31 3:31 PM | 59.00 | 3.15 | 1.25 | 2.95 | 0.00 | 0.00% | 2 | 2 | 45.70% | No |
| DXCM251205P00060000 | 11/4 9:30 AM | 60.00 | 2.62 | 2.6 | 3.5 | 0.00 | 0.00% | 2 | 6 | 45.87% | Yes |
| DXCM251205P00061000 | 10/31 3:48 PM | 61.00 | 4.73 | 1.4 | 5.5 | 0.00 | 0.00% | 17 | 17 | 66.82% | Yes |
| DXCM251205P00062000 | 10/31 3:48 PM | 62.00 | 5.36 | 3.8 | 4.8 | 0.00 | 0.00% | 16 | 16 | 47.07% | Yes |
| DXCM251205P00064000 | 11/3 1:38 PM | 64.00 | 5.50 | 4.4 | 6.5 | 0.00 | 0.00% | 3 | 5 | 52.10% | Yes |
| DXCM251205P00065000 | 10/31 12:37 PM | 65.00 | 8.07 | 5 | 6.8 | 0.00 | 0.00% | 7 | 7 | 44.34% | Yes |
| DXCM251205P00066000 | 10/29 10:28 AM | 66.00 | 3.16 | 5.2 | 8.4 | 0.00 | 0.00% | 1 | 1 | 58.96% | Yes |
| DXCM251205P00067000 | 10/31 10:01 AM | 67.00 | 8.65 | 6.1 | 9.8 | 0.00 | 0.00% | 5 | 6 | 69.78% | Yes |
| DXCM251205P00068000 | 11/4 9:31 AM | 68.00 | 6.99 | 8 | 10.1 | 0.00 | 0.00% | 6 | 6 | 61.23% | Yes |
| DXCM251205P00070000 | 10/31 9:47 AM | 70.00 | 12.00 | 9.6 | 12.1 | 0.00 | 0.00% | 1 | 1 | 68.21% | Yes |
| DXCM251205P00071000 | 10/31 3:34 PM | 71.00 | 12.20 | 10.5 | 13.2 | 0.00 | 0.00% | 3 | 4 | 73.49% | Yes |
