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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260320C00030000 | 11/3 9:38 AM | 30.00 | 30.62 | 28 | 31.9 | 0.00 | 0.00% | 1 | 1 | 78.13% | Yes |
| DXCM260320C00040000 | 10/31 3:55 PM | 40.00 | 19.80 | 19.6 | 21.4 | 0.00 | 0.00% | 10 | 14 | 59.38% | Yes |
| DXCM260320C00045000 | 11/3 1:54 PM | 45.00 | 17.00 | 15.3 | 17.6 | 0.00 | 0.00% | 2 | 6 | 57.18% | Yes |
| DXCM260320C00050000 | 11/5 11:52 AM | 50.00 | 12.13 | 10.4 | 14.3 | -2.14 | -15.00% | 10 | 54 | 50.96% | Yes |
| DXCM260320C00055000 | 11/3 12:44 PM | 55.00 | 9.60 | 8.3 | 11 | 0.00 | 0.00% | 7 | 77 | 52.98% | Yes |
| DXCM260320C00060000 | 11/5 3:03 PM | 60.00 | 6.29 | 5.3 | 6.6 | -1.61 | -20.38% | 639 | 438 | 48.22% | No |
| DXCM260320C00065000 | 11/5 2:55 PM | 65.00 | 4.20 | 3.3 | 4.6 | -1.40 | -25.00% | 42 | 382 | 47.25% | No |
| DXCM260320C00070000 | 11/5 1:50 PM | 70.00 | 2.75 | 2.45 | 3.2 | -1.05 | -27.63% | 65 | 395 | 47.13% | No |
| DXCM260320C00075000 | 11/5 2:35 PM | 75.00 | 1.85 | 1.65 | 2.15 | -0.95 | -33.93% | 2 | 226 | 46.68% | No |
| DXCM260320C00080000 | 11/5 3:40 PM | 80.00 | 1.25 | 0.8 | 1.5 | -0.59 | -32.07% | 2 | 1548 | 47.17% | No |
| DXCM260320C00085000 | 11/5 3:21 PM | 85.00 | 0.80 | 0.05 | 2.5 | -0.40 | -33.33% | 27 | 715 | 50.42% | No |
| DXCM260320C00090000 | 11/5 2:39 PM | 90.00 | 0.50 | 0.15 | 2.05 | -0.28 | -35.90% | 115 | 1384 | 53.35% | No |
| DXCM260320C00095000 | 10/31 2:01 PM | 95.00 | 0.55 | 0 | 2.5 | 0.00 | 0.00% | 19 | 826 | 59.96% | No |
| DXCM260320C00100000 | 11/4 3:44 PM | 100.00 | 0.38 | 0 | 1 | 0.00 | 0.00% | 4 | 1134 | 52.15% | No |
| DXCM260320C00105000 | 11/5 12:07 PM | 105.00 | 0.30 | 0 | 2.05 | -0.15 | -33.33% | 12 | 235 | 65.11% | No |
| DXCM260320C00110000 | 11/5 10:24 AM | 110.00 | 0.27 | 0 | 1.35 | 0.01 | 3.85% | 131 | 232 | 62.77% | No |
| DXCM260320C00115000 | 10/20 3:55 PM | 115.00 | 0.60 | 0 | 1.55 | 0.00 | 0.00% | 10 | 74 | 67.97% | No |
| DXCM260320C00120000 | 11/4 10:22 AM | 120.00 | 0.23 | 0 | 0.7 | 0.00 | 0.00% | 1 | 229 | 61.28% | No |
| DXCM260320C00125000 | 10/30 12:34 PM | 125.00 | 0.44 | 0.05 | 1.6 | 0.00 | 0.00% | 3 | 18 | 75.05% | No |
| DXCM260320C00130000 | 9/29 10:49 AM | 130.00 | 0.26 | 0 | 1.7 | 0.00 | 0.00% | 2 | 9 | 78.37% | No |
| DXCM260320C00135000 | 10/31 11:56 AM | 135.00 | 0.20 | 0 | 0.5 | 0.00 | 0.00% | 10 | 18 | 65.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260320P00030000 | 10/31 10:39 AM | 30.00 | 0.21 | 0.05 | 1 | 0.00 | 0.00% | 1 | 14 | 73.83% | No |
| DXCM260320P00035000 | 10/22 11:43 AM | 35.00 | 0.37 | 0 | 1.5 | 0.00 | 0.00% | 2 | 4 | 64.94% | No |
| DXCM260320P00040000 | 11/3 9:30 AM | 40.00 | 0.85 | 0.5 | 1.1 | 0.00 | 0.00% | 3 | 71 | 52.34% | No |
| DXCM260320P00045000 | 11/5 3:25 PM | 45.00 | 1.30 | 0.95 | 1.45 | -0.32 | -19.75% | 1 | 270 | 48.80% | No |
| DXCM260320P00050000 | 11/5 1:28 PM | 50.00 | 2.49 | 1.55 | 2.35 | 0.44 | 21.46% | 25 | 1101 | 44.43% | No |
| DXCM260320P00055000 | 11/5 11:04 AM | 55.00 | 4.20 | 3.8 | 4 | 0.55 | 15.07% | 280 | 1671 | 42.66% | No |
| DXCM260320P00060000 | 11/5 12:04 PM | 60.00 | 6.40 | 4.8 | 6.3 | 0.80 | 14.29% | 523 | 2563 | 41.11% | Yes |
| DXCM260320P00065000 | 11/5 10:02 AM | 65.00 | 8.80 | 7.3 | 9.3 | 0.30 | 3.53% | 19 | 744 | 40.02% | Yes |
| DXCM260320P00070000 | 10/31 11:49 AM | 70.00 | 14.67 | 12.4 | 13.6 | 0.00 | 0.00% | 35 | 981 | 44.68% | Yes |
| DXCM260320P00075000 | 10/31 3:54 PM | 75.00 | 17.75 | 15.9 | 17.7 | 0.00 | 0.00% | 8 | 415 | 45.19% | Yes |
| DXCM260320P00080000 | 11/3 2:23 PM | 80.00 | 21.05 | 20.1 | 22.1 | 0.00 | 0.00% | 2 | 329 | 45.92% | Yes |
| DXCM260320P00085000 | 11/3 9:38 AM | 85.00 | 25.71 | 24.6 | 27 | 0.00 | 0.00% | 18 | 237 | 50.51% | Yes |
| DXCM260320P00090000 | 11/3 2:23 PM | 90.00 | 30.40 | 28.9 | 32.7 | 0.00 | 0.00% | 2 | 428 | 63.48% | Yes |
| DXCM260320P00095000 | 9/11 12:06 PM | 95.00 | 20.50 | 28.4 | 31.7 | 0.00 | 0.00% | 2 | 162 | 0.00% | Yes |
| DXCM260320P00100000 | 10/27 11:11 AM | 100.00 | 30.65 | 39.3 | 42 | 0.00 | 0.00% | 15 | 0 | 64.75% | Yes |
| DXCM260320P00105000 | 2/18 2:47 PM | 105.00 | 21.50 | 33.2 | 33.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
