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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00030000 | 10/27 12:05 PM | 30.00 | 40.83 | 28.4 | 31 | 0.00 | 0.00% | 1 | 1 | 96.29% | Yes |
| DXCM260116C00035000 | 9/16 11:25 AM | 35.00 | 42.90 | 30.3 | 34.3 | 0.00 | 0.00% | 2 | 90 | 223.85% | Yes |
| DXCM260116C00040000 | 11/4 10:53 AM | 40.00 | 20.00 | 18.8 | 21.2 | 0.00 | 0.00% | 1 | 436 | 69.58% | Yes |
| DXCM260116C00045000 | 11/4 2:53 PM | 45.00 | 17.00 | 13.9 | 16 | 0.00 | 0.00% | 4 | 184 | 51.86% | Yes |
| DXCM260116C00050000 | 11/5 2:16 PM | 50.00 | 10.20 | 8.9 | 12.8 | -2.00 | -16.39% | 43 | 194 | 50.49% | Yes |
| DXCM260116C00055000 | 11/5 2:39 PM | 55.00 | 6.70 | 7 | 7.5 | -2.30 | -25.56% | 234 | 222 | 50.24% | Yes |
| DXCM260116C00060000 | 11/5 3:58 PM | 60.00 | 4.45 | 4.3 | 4.5 | -1.35 | -23.28% | 233 | 544 | 45.98% | No |
| DXCM260116C00065000 | 11/5 2:30 PM | 65.00 | 2.22 | 2.4 | 2.55 | -1.28 | -36.57% | 388 | 1210 | 44.48% | No |
| DXCM260116C00070000 | 11/5 2:30 PM | 70.00 | 1.20 | 1.25 | 1.4 | -0.87 | -42.03% | 142 | 2950 | 44.26% | No |
| DXCM260116C00075000 | 11/5 1:48 PM | 75.00 | 0.60 | 0.6 | 0.8 | -0.57 | -48.72% | 60 | 11253 | 45.31% | No |
| DXCM260116C00080000 | 11/5 3:43 PM | 80.00 | 0.38 | 0.3 | 0.4 | -0.26 | -40.63% | 7 | 7306 | 44.92% | No |
| DXCM260116C00085000 | 11/5 11:00 AM | 85.00 | 0.25 | 0.1 | 0.4 | -0.10 | -28.57% | 19 | 985 | 51.56% | No |
| DXCM260116C00087500 | 11/4 1:31 PM | 87.50 | 0.22 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 704 | 47.85% | No |
| DXCM260116C00090000 | 11/5 11:56 AM | 90.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 2 | 2433 | 48.14% | No |
| DXCM260116C00092500 | 10/24 10:52 AM | 92.50 | 1.75 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 384 | 50.68% | No |
| DXCM260116C00095000 | 11/5 3:49 PM | 95.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 24 | 973 | 50.00% | No |
| DXCM260116C00097500 | 11/5 3:51 PM | 97.50 | 0.10 | 0 | 0.15 | -0.90 | -90.00% | 12 | 750 | 50.20% | No |
| DXCM260116C00100000 | 11/5 11:38 AM | 100.00 | 0.05 | 0 | 0.15 | -0.05 | -50.00% | 3 | 4042 | 52.34% | No |
| DXCM260116C00105000 | 11/3 3:15 PM | 105.00 | 0.07 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1971 | 90.19% | No |
| DXCM260116C00110000 | 11/5 3:49 PM | 110.00 | 0.05 | 0.05 | 1.1 | -0.07 | -58.33% | 21 | 227 | 83.20% | No |
| DXCM260116C00115000 | 10/28 1:55 PM | 115.00 | 0.21 | 0 | 2.15 | 0.00 | 0.00% | 2 | 238 | 99.98% | No |
| DXCM260116C00120000 | 10/27 12:10 PM | 120.00 | 0.21 | 0 | 2 | 0.00 | 0.00% | 2 | 1475 | 102.81% | No |
| DXCM260116C00125000 | 10/31 9:40 AM | 125.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 4 | 788 | 75.10% | No |
| DXCM260116C00130000 | 9/18 12:25 PM | 130.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 3 | 338 | 82.03% | No |
| DXCM260116C00135000 | 11/5 3:59 PM | 135.00 | 0.11 | 0 | 0.35 | 0.00 | 0.00% | 10 | 794 | 85.16% | No |
| DXCM260116C00140000 | 11/4 11:45 AM | 140.00 | 0.13 | 0 | 0.2 | 0.00 | 0.00% | 2 | 645 | 82.03% | No |
| DXCM260116C00145000 | 7/17 1:36 PM | 145.00 | 0.30 | 0 | 1.55 | 0.00 | 0.00% | 4 | 68 | 115.87% | No |
| DXCM260116C00150000 | 11/3 1:52 PM | 150.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 6 | 808 | 80.47% | No |
| DXCM260116C00155000 | 7/17 2:19 PM | 155.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 8 | 230 | 130.13% | No |
| DXCM260116C00160000 | 8/11 10:40 AM | 160.00 | 0.10 | 0 | 1.1 | 0.00 | 0.00% | 3 | 281 | 117.72% | No |
| DXCM260116C00165000 | 7/3 10:26 AM | 165.00 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 5 | 270 | 136.13% | No |
| DXCM260116C00170000 | 7/2 12:42 PM | 170.00 | 0.49 | 0 | 0.5 | 0.00 | 0.00% | 1 | 235 | 109.08% | No |
| DXCM260116C00175000 | 7/2 12:42 PM | 175.00 | 0.48 | 0 | 2.15 | 0.00 | 0.00% | 1 | 19 | 141.70% | No |
| DXCM260116C00180000 | 9/25 10:35 AM | 180.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 1 | 219 | 108.40% | No |
| DXCM260116C00185000 | 11/26 9:47 AM | 185.00 | 1.05 | 0.5 | 1.3 | 0.00 | 0.00% | 1 | 181 | 142.09% | No |
| DXCM260116C00190000 | 7/21 10:24 AM | 190.00 | 0.05 | 0 | 1.35 | 0.00 | 0.00% | 6 | 132 | 137.40% | No |
| DXCM260116C00195000 | 11/5 3:59 PM | 195.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 20 | 411 | 92.97% | No |
| DXCM260116C00200000 | 11/18 12:46 PM | 200.00 | 0.80 | 0.4 | 1.75 | 0.00 | 0.00% | 100 | 132 | 154.00% | No |
| DXCM260116C00210000 | 11/4 11:47 AM | 210.00 | 0.03 | 0 | 0.35 | 0.00 | 0.00% | 12 | 2228 | 120.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00030000 | 10/27 9:38 AM | 30.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 1 | 27 | 74.41% | No |
| DXCM260116P00035000 | 10/31 2:02 PM | 35.00 | 0.50 | 0 | 0.45 | 0.00 | 0.00% | 1 | 149 | 68.07% | No |
| DXCM260116P00040000 | 11/5 11:03 AM | 40.00 | 0.26 | 0.2 | 0.25 | 0.00 | 0.00% | 100 | 2257 | 53.03% | No |
| DXCM260116P00045000 | 11/4 9:33 AM | 45.00 | 0.51 | 0.25 | 0.6 | 0.01 | 2.00% | 35 | 589 | 50.29% | No |
| DXCM260116P00050000 | 11/4 2:41 PM | 50.00 | 0.96 | 1.05 | 1.2 | 0.00 | 0.00% | 5 | 4731 | 45.17% | No |
| DXCM260116P00055000 | 11/5 3:36 PM | 55.00 | 2.42 | 2.35 | 2.55 | 0.32 | 15.24% | 65 | 1536 | 43.15% | No |
| DXCM260116P00060000 | 11/5 3:11 PM | 60.00 | 4.64 | 4.5 | 4.7 | 0.54 | 13.17% | 204 | 4188 | 41.04% | Yes |
| DXCM260116P00065000 | 11/4 12:55 PM | 65.00 | 7.00 | 7.5 | 8.4 | 0.00 | 0.00% | 89 | 1921 | 45.81% | Yes |
| DXCM260116P00070000 | 10/31 3:24 PM | 70.00 | 12.30 | 10.1 | 11.7 | 0.00 | 0.00% | 46 | 2609 | 38.72% | Yes |
| DXCM260116P00075000 | 11/5 3:17 PM | 75.00 | 16.06 | 14.1 | 17.7 | 1.03 | 6.85% | 10 | 1456 | 61.87% | Yes |
| DXCM260116P00080000 | 11/4 11:41 AM | 80.00 | 19.92 | 18.9 | 22.8 | 0.00 | 0.00% | 2 | 999 | 72.44% | Yes |
| DXCM260116P00085000 | 11/3 12:16 PM | 85.00 | 25.20 | 23.8 | 27.7 | 0.00 | 0.00% | 2 | 900 | 79.42% | Yes |
| DXCM260116P00087500 | 10/31 10:08 AM | 87.50 | 29.00 | 26.8 | 29.5 | 0.00 | 0.00% | 1 | 352 | 72.75% | Yes |
| DXCM260116P00090000 | 10/24 3:38 PM | 90.00 | 20.40 | 28.8 | 32.7 | 0.00 | 0.00% | 4 | 407 | 86.91% | Yes |
| DXCM260116P00092500 | 8/8 1:59 PM | 92.50 | 15.70 | 24.8 | 25.9 | 0.00 | 0.00% | 6 | 1281 | 0.00% | Yes |
| DXCM260116P00095000 | 11/3 9:41 AM | 95.00 | 35.50 | 34.3 | 37 | 0.00 | 0.00% | 2 | 391 | 82.67% | Yes |
| DXCM260116P00097500 | 11/3 3:21 PM | 97.50 | 37.80 | 36.4 | 40.2 | 0.00 | 0.00% | 640 | 761 | 50.78% | Yes |
| DXCM260116P00100000 | 11/3 3:21 PM | 100.00 | 40.30 | 40 | 42.5 | 0.00 | 0.00% | 200 | 194 | 72.27% | Yes |
| DXCM260116P00105000 | 11/5 2:32 PM | 105.00 | 46.00 | 43.8 | 47.7 | 1.70 | 3.84% | 1000 | 471 | 50.78% | Yes |
| DXCM260116P00110000 | 11/5 3:45 PM | 110.00 | 51.07 | 48.8 | 52.7 | 1.79 | 3.63% | 1060 | 345 | 54.30% | Yes |
| DXCM260116P00115000 | 10/16 2:57 PM | 115.00 | 49.13 | 54.4 | 57.7 | 0.00 | 0.00% | 2 | 20 | 79.30% | Yes |
| DXCM260116P00120000 | 11/5 10:41 AM | 120.00 | 60.13 | 59.4 | 62 | 0.70 | 1.18% | 9 | 21 | 108.79% | Yes |
| DXCM260116P00125000 | 11/5 3:45 PM | 125.00 | 66.07 | 64.4 | 67 | 1.99 | 3.11% | 65 | 17 | 113.14% | Yes |
| DXCM260116P00130000 | 10/9 3:58 PM | 130.00 | 61.67 | 69.4 | 72.7 | 0.00 | 0.00% | 2 | 8 | 90.43% | Yes |
| DXCM260116P00135000 | 10/23 2:41 PM | 135.00 | 64.05 | 74.4 | 77.7 | 0.00 | 0.00% | 3 | 7 | 93.85% | Yes |
| DXCM260116P00140000 | 8/28 3:54 PM | 140.00 | 64.89 | 75.5 | 76 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DXCM260116P00145000 | 10/9 3:58 PM | 145.00 | 76.70 | 84.3 | 87.7 | 0.00 | 0.00% | 5 | 0 | 97.66% | Yes |
| DXCM260116P00150000 | 6/24 12:54 PM | 150.00 | 42.50 | 40.5 | 45.5 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| DXCM260116P00155000 | 5/8 12:59 PM | 155.00 | 35.33 | 42.6 | 44.8 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| DXCM260116P00160000 | 4/15 11:34 AM | 160.00 | 36.60 | 38 | 39.4 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DXCM260116P00165000 | 3/25 2:59 PM | 165.00 | 38.40 | 38.5 | 40.4 | 0.00 | 0.00% | 50 | 50 | 0.00% | Yes |
| DXCM260116P00170000 | 7/9 11:49 AM | 170.00 | 59.02 | 96.6 | 100.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
