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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251219C00035000 | 10/31 10:28 AM | 35.00 | 22.50 | 23.3 | 26.5 | 0.00 | 0.00% | 3 | 10 | 108.35% | Yes |
| DXCM251219C00045000 | 11/3 10:31 AM | 45.00 | 14.57 | 13.6 | 15.5 | 0.00 | 0.00% | 2 | 7 | 52.54% | Yes |
| DXCM251219C00050000 | 11/4 9:30 AM | 50.00 | 11.70 | 9.1 | 10.3 | 0.00 | 0.00% | 3 | 8 | 54.25% | Yes |
| DXCM251219C00055000 | 11/5 1:26 PM | 55.00 | 5.80 | 5.1 | 6.5 | -2.00 | -25.64% | 5 | 96 | 50.64% | Yes |
| DXCM251219C00060000 | 11/5 2:51 PM | 60.00 | 2.60 | 2.8 | 2.95 | -1.53 | -37.05% | 141 | 636 | 39.94% | No |
| DXCM251219C00065000 | 11/5 3:06 PM | 65.00 | 1.10 | 1.15 | 1.25 | -0.85 | -43.59% | 62 | 574 | 39.14% | No |
| DXCM251219C00070000 | 11/5 12:29 PM | 70.00 | 0.42 | 0.3 | 0.6 | -0.35 | -45.45% | 7 | 684 | 42.14% | No |
| DXCM251219C00075000 | 11/5 3:55 PM | 75.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 411 | 1367 | 43.16% | No |
| DXCM251219C00080000 | 11/5 3:22 PM | 80.00 | 0.13 | 0.1 | 0.45 | -0.04 | -23.53% | 8 | 936 | 53.03% | No |
| DXCM251219C00085000 | 11/4 11:08 AM | 85.00 | 0.15 | 0.05 | 1.4 | 0.00 | 0.00% | 1 | 662 | 75.73% | No |
| DXCM251219C00090000 | 11/5 2:17 PM | 90.00 | 0.05 | 0 | 0.45 | -0.07 | -58.33% | 2 | 686 | 66.02% | No |
| DXCM251219C00095000 | 11/3 9:46 AM | 95.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 16 | 618 | 69.63% | No |
| DXCM251219C00100000 | 11/4 2:25 PM | 100.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 10 | 2581 | 81.54% | No |
| DXCM251219C00105000 | 10/23 12:20 PM | 105.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 4 | 169 | 81.25% | No |
| DXCM251219C00110000 | 10/1 10:12 AM | 110.00 | 0.10 | 0 | 1.8 | 0.00 | 0.00% | 1 | 178 | 116.99% | No |
| DXCM251219C00115000 | 9/4 3:28 PM | 115.00 | 0.22 | 0 | 0.5 | 0.00 | 0.00% | 1 | 127 | 96.68% | No |
| DXCM251219C00120000 | 10/3 1:19 PM | 120.00 | 0.20 | 0 | 0.8 | 0.00 | 0.00% | 2 | 188 | 109.86% | No |
| DXCM251219C00125000 | 8/26 12:06 PM | 125.00 | 0.07 | 0 | 0.6 | 0.00 | 0.00% | 1 | 110 | 109.38% | No |
| DXCM251219C00130000 | 11/3 12:29 PM | 130.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 3 | 14 | 108.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM251219P00035000 | 10/15 3:00 PM | 35.00 | 0.16 | 0 | 0.25 | 0.00 | 0.00% | 16 | 7 | 78.52% | No |
| DXCM251219P00040000 | 10/31 1:51 PM | 40.00 | 0.17 | 0 | 1.05 | 0.00 | 0.00% | 21 | 14 | 81.98% | No |
| DXCM251219P00045000 | 10/31 3:49 PM | 45.00 | 0.27 | 0.05 | 0.3 | 0.00 | 0.00% | 19 | 24 | 53.91% | No |
| DXCM251219P00050000 | 11/5 3:06 PM | 50.00 | 0.50 | 0.25 | 0.6 | 0.11 | 28.21% | 9 | 302 | 45.12% | No |
| DXCM251219P00055000 | 11/5 1:49 PM | 55.00 | 1.55 | 1.25 | 1.35 | 0.47 | 43.52% | 731 | 917 | 38.21% | No |
| DXCM251219P00060000 | 11/5 3:29 PM | 60.00 | 3.32 | 3.2 | 3.4 | 0.72 | 27.69% | 422 | 719 | 36.67% | Yes |
| DXCM251219P00065000 | 11/5 3:28 PM | 65.00 | 6.70 | 4.7 | 7.8 | 1.32 | 24.54% | 6 | 1569 | 50.71% | Yes |
| DXCM251219P00070000 | 11/5 10:31 AM | 70.00 | 10.23 | 10.5 | 11.9 | 0.13 | 1.29% | 5 | 977 | 53.00% | Yes |
| DXCM251219P00075000 | 11/3 10:36 AM | 75.00 | 16.00 | 13.8 | 17.7 | 0.00 | 0.00% | 2 | 510 | 79.13% | Yes |
| DXCM251219P00080000 | 11/3 3:17 PM | 80.00 | 20.45 | 18.8 | 22.7 | 0.00 | 0.00% | 278 | 497 | 90.99% | Yes |
| DXCM251219P00085000 | 11/3 3:21 PM | 85.00 | 25.40 | 24.4 | 27.7 | 0.00 | 0.00% | 132 | 23 | 63.38% | Yes |
| DXCM251219P00090000 | 10/20 10:37 AM | 90.00 | 23.29 | 28.8 | 32.7 | 0.00 | 0.00% | 4 | 28 | 111.18% | Yes |
| DXCM251219P00095000 | 10/22 11:30 AM | 95.00 | 24.00 | 33.8 | 37.7 | 0.00 | 0.00% | 1 | 2 | 55.08% | Yes |
| DXCM251219P00100000 | 10/8 3:27 PM | 100.00 | 32.40 | 39.3 | 42.7 | 0.00 | 0.00% | 2 | 0 | 81.93% | Yes |
| DXCM251219P00105000 | 5/12 12:59 PM | 105.00 | 22.90 | 23.4 | 24 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DXCM251219P00120000 | 9/5 10:03 AM | 120.00 | 39.15 | 52.8 | 54.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DXCM251219P00130000 | 8/21 2:21 PM | 130.00 | 48.80 | 62.6 | 63.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
