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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260618C00030000 | 11/3 3:07 PM | 30.00 | 31.10 | 29.4 | 31.9 | 0.00 | 0.00% | 3 | 3 | 73.29% | Yes |
| DXCM260618C00035000 | 11/5 12:47 PM | 35.00 | 25.80 | 24 | 28 | -1.40 | -5.15% | 2 | 12 | 64.21% | Yes |
| DXCM260618C00040000 | 9/23 9:56 AM | 40.00 | 32.10 | 0 | 0 | 0.00 | 0.00% | 3 | 96 | 0.00% | Yes |
| DXCM260618C00045000 | 11/3 9:50 AM | 45.00 | 19.30 | 16.1 | 18.7 | 0.00 | 0.00% | 1 | 33 | 52.10% | Yes |
| DXCM260618C00050000 | 11/5 1:49 PM | 50.00 | 13.50 | 13.1 | 16.1 | -0.89 | -6.18% | 4 | 196 | 54.44% | Yes |
| DXCM260618C00055000 | 11/5 3:04 PM | 55.00 | 10.89 | 9.3 | 13 | -1.48 | -11.96% | 3 | 17 | 60.50% | Yes |
| DXCM260618C00060000 | 11/5 1:55 PM | 60.00 | 8.20 | 7.5 | 10.3 | -1.80 | -18.00% | 1 | 181 | 57.52% | No |
| DXCM260618C00065000 | 11/5 3:04 PM | 65.00 | 6.50 | 5.7 | 7.9 | -1.37 | -17.41% | 5 | 118 | 54.46% | No |
| DXCM260618C00070000 | 11/5 2:42 PM | 70.00 | 4.60 | 4.5 | 5.4 | -0.90 | -16.36% | 29 | 537 | 49.04% | No |
| DXCM260618C00075000 | 11/5 1:07 PM | 75.00 | 3.45 | 3 | 3.8 | -1.08 | -23.84% | 12 | 92 | 46.59% | No |
| DXCM260618C00080000 | 11/5 12:42 PM | 80.00 | 2.80 | 1.55 | 3.3 | -0.39 | -12.23% | 9 | 321 | 49.19% | No |
| DXCM260618C00085000 | 10/31 10:26 AM | 85.00 | 2.00 | 1.5 | 2.4 | 0.00 | 0.00% | 2 | 736 | 48.04% | No |
| DXCM260618C00090000 | 11/5 12:10 PM | 90.00 | 1.35 | 1 | 1.9 | -0.35 | -20.59% | 6 | 1167 | 48.50% | No |
| DXCM260618C00095000 | 11/5 12:05 PM | 95.00 | 0.90 | 0.8 | 1.75 | -0.21 | -18.92% | 10 | 99 | 51.07% | No |
| DXCM260618C00100000 | 11/5 3:30 PM | 100.00 | 0.60 | 0.2 | 1.35 | -0.19 | -24.05% | 4 | 436 | 50.83% | No |
| DXCM260618C00105000 | 11/5 3:25 PM | 105.00 | 0.45 | 0.45 | 0.75 | -0.30 | -40.00% | 1 | 574 | 46.97% | No |
| DXCM260618C00110000 | 11/5 11:14 AM | 110.00 | 0.40 | 0 | 1.6 | -0.20 | -33.33% | 1 | 783 | 50.39% | No |
| DXCM260618C00115000 | 11/3 9:55 AM | 115.00 | 0.50 | 0.1 | 1.55 | 0.00 | 0.00% | 1 | 75 | 53.35% | No |
| DXCM260618C00120000 | 10/31 3:22 PM | 120.00 | 0.30 | 0.2 | 1.05 | 0.00 | 0.00% | 150 | 540 | 52.76% | No |
| DXCM260618C00125000 | 9/24 1:46 PM | 125.00 | 0.76 | 0.5 | 1.4 | 0.00 | 0.00% | 1 | 97 | 59.86% | No |
| DXCM260618C00130000 | 11/4 3:09 PM | 130.00 | 0.35 | 0 | 0.7 | 0.00 | 0.00% | 1 | 117 | 51.61% | No |
| DXCM260618C00135000 | 9/19 11:49 AM | 135.00 | 0.40 | 0.2 | 0.75 | 0.00 | 0.00% | 50 | 76 | 56.35% | No |
| DXCM260618C00140000 | 8/29 10:39 AM | 140.00 | 0.54 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 801 | 54.00% | No |
| DXCM260618C00145000 | 10/24 3:54 PM | 145.00 | 0.36 | 0 | 1.6 | 0.00 | 0.00% | 2 | 54 | 65.94% | No |
| DXCM260618C00150000 | 10/31 12:42 PM | 150.00 | 0.15 | 0 | 2.1 | 0.00 | 0.00% | 2 | 35 | 71.48% | No |
| DXCM260618C00155000 | 11/3 2:24 PM | 155.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 48 | 56 | 53.52% | No |
| DXCM260618C00160000 | 10/22 10:11 AM | 160.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 2 | 11 | 58.01% | No |
| DXCM260618C00165000 | 8/22 12:51 PM | 165.00 | 0.34 | 0 | 2.2 | 0.00 | 0.00% | 2 | 7 | 77.37% | No |
| DXCM260618C00170000 | 7/10 9:30 AM | 170.00 | 0.70 | 0 | 2.2 | 0.00 | 0.00% | 1 | 5 | 78.96% | No |
| DXCM260618C00175000 | 7/10 9:30 AM | 175.00 | 0.65 | 0 | 2.2 | 0.00 | 0.00% | 1 | 19 | 80.52% | No |
| DXCM260618C00180000 | 5/1 2:03 PM | 180.00 | 0.50 | 0.6 | 1 | 0.00 | 0.00% | 2 | 15 | 77.30% | No |
| DXCM260618C00195000 | 10/16 10:31 AM | 195.00 | 0.08 | 0 | 2.15 | 0.00 | 0.00% | 6 | 11 | 85.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260618P00030000 | 10/27 3:11 PM | 30.00 | 0.35 | 0.05 | 1.05 | 0.00 | 0.00% | 10 | 23 | 57.81% | No |
| DXCM260618P00035000 | 10/31 10:38 AM | 35.00 | 0.80 | 0.6 | 0.9 | 0.00 | 0.00% | 2 | 33 | 50.29% | No |
| DXCM260618P00040000 | 11/5 3:58 PM | 40.00 | 1.20 | 1.2 | 1.75 | -0.25 | -17.24% | 1 | 19 | 51.99% | No |
| DXCM260618P00045000 | 10/31 3:38 PM | 45.00 | 2.79 | 2.05 | 2.3 | 0.00 | 0.00% | 1 | 142 | 45.42% | No |
| DXCM260618P00050000 | 11/5 12:47 PM | 50.00 | 3.55 | 3.3 | 4 | -0.35 | -8.97% | 1 | 349 | 45.79% | No |
| DXCM260618P00055000 | 11/4 10:12 AM | 55.00 | 5.20 | 5.1 | 5.5 | 0.00 | 0.00% | 5 | 561 | 41.81% | No |
| DXCM260618P00060000 | 11/5 10:57 AM | 60.00 | 8.10 | 6.9 | 9.3 | -0.18 | -2.17% | 14 | 1187 | 48.13% | Yes |
| DXCM260618P00065000 | 11/5 11:39 AM | 65.00 | 10.90 | 9.3 | 12.3 | 0.30 | 2.83% | 4 | 1108 | 47.36% | Yes |
| DXCM260618P00070000 | 11/5 12:31 PM | 70.00 | 14.10 | 11.7 | 14.9 | -1.50 | -9.62% | 375 | 4142 | 42.21% | Yes |
| DXCM260618P00075000 | 11/5 10:28 AM | 75.00 | 17.40 | 16 | 17.9 | 0.26 | 1.52% | 4 | 544 | 36.39% | Yes |
| DXCM260618P00080000 | 10/31 1:29 PM | 80.00 | 22.99 | 20.7 | 22.7 | 0.00 | 0.00% | 2 | 983 | 40.26% | Yes |
| DXCM260618P00085000 | 10/30 3:17 PM | 85.00 | 20.90 | 25.1 | 27.1 | 0.00 | 0.00% | 3 | 1548 | 40.04% | Yes |
| DXCM260618P00090000 | 10/30 3:13 PM | 90.00 | 24.70 | 30.1 | 32 | 0.00 | 0.00% | 2 | 212 | 43.14% | Yes |
| DXCM260618P00095000 | 9/18 10:51 AM | 95.00 | 23.75 | 28.2 | 32.2 | 0.00 | 0.00% | 1 | 58 | 0.00% | Yes |
| DXCM260618P00100000 | 8/11 12:58 PM | 100.00 | 23.96 | 33.4 | 34.2 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| DXCM260618P00105000 | 10/1 2:54 PM | 105.00 | 40.02 | 44.3 | 47.7 | 0.00 | 0.00% | 1 | 0 | 59.96% | Yes |
| DXCM260618P00120000 | 2/25 11:48 AM | 120.00 | 35.40 | 51.9 | 54.8 | 0.00 | 0.00% | 12 | 15 | 0.00% | Yes |
| DXCM260618P00160000 | 10/30 3:11 PM | 160.00 | 91.40 | 99.3 | 102.7 | 0.00 | 0.00% | 0 | 0 | 60.16% | Yes |
