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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260918C00040000 | 10/8 11:06 AM | 40.00 | 30.07 | 20.6 | 24.2 | 0.00 | 0.00% | 1 | 2 | 55.01% | Yes |
| DXCM260918C00045000 | 10/31 12:08 PM | 45.00 | 18.35 | 17.5 | 20 | 0.00 | 0.00% | 4 | 22 | 52.60% | Yes |
| DXCM260918C00050000 | 10/6 10:05 AM | 50.00 | 23.30 | 14.8 | 16.3 | 0.00 | 0.00% | 6 | 42 | 51.04% | Yes |
| DXCM260918C00055000 | 11/5 12:30 PM | 55.00 | 12.57 | 12 | 13.4 | -0.83 | -6.19% | 2 | 84 | 52.93% | Yes |
| DXCM260918C00060000 | 11/5 1:56 PM | 60.00 | 10.00 | 9.6 | 11.4 | -1.91 | -16.04% | 1 | 55 | 53.56% | No |
| DXCM260918C00065000 | 11/4 2:42 PM | 65.00 | 9.53 | 7.4 | 9.3 | 0.00 | 0.00% | 1 | 234 | 52.23% | No |
| DXCM260918C00070000 | 11/5 12:28 PM | 70.00 | 6.40 | 5.8 | 6.6 | -0.50 | -7.25% | 2 | 124 | 46.86% | No |
| DXCM260918C00075000 | 11/5 1:51 PM | 75.00 | 5.00 | 4.4 | 5 | -1.20 | -19.35% | 27 | 200 | 45.15% | No |
| DXCM260918C00080000 | 11/5 1:48 PM | 80.00 | 3.80 | 3.5 | 3.9 | -1.40 | -26.92% | 2 | 666 | 44.61% | No |
| DXCM260918C00085000 | 10/31 9:38 AM | 85.00 | 3.30 | 2.6 | 3 | 0.00 | 0.00% | 2 | 330 | 43.99% | No |
| DXCM260918C00090000 | 10/31 1:39 PM | 90.00 | 2.40 | 0.85 | 3.6 | 0.00 | 0.00% | 3 | 70 | 51.20% | No |
| DXCM260918C00095000 | 10/31 12:51 PM | 95.00 | 2.30 | 0.45 | 4 | 0.00 | 0.00% | 8 | 116 | 56.96% | No |
| DXCM260918C00100000 | 11/4 10:03 AM | 100.00 | 1.90 | 0.1 | 2.3 | 0.00 | 0.00% | 2 | 237 | 49.90% | No |
| DXCM260918C00105000 | 11/5 10:15 AM | 105.00 | 1.10 | 0 | 2.65 | -2.60 | -70.27% | 28 | 100 | 55.10% | No |
| DXCM260918C00110000 | 11/5 10:24 AM | 110.00 | 1.20 | 0 | 1.3 | -0.45 | -27.27% | 111 | 188 | 47.51% | No |
| DXCM260918C00115000 | 9/24 1:46 PM | 115.00 | 2.02 | 1.25 | 4.9 | 0.00 | 0.00% | 1 | 68 | 63.14% | No |
| DXCM260918C00120000 | 11/5 12:32 PM | 120.00 | 0.50 | 0 | 2.7 | -0.41 | -45.05% | 3 | 145 | 52.49% | No |
| DXCM260918C00130000 | 9/30 3:02 PM | 130.00 | 0.95 | 0 | 0.85 | 0.00 | 0.00% | 5 | 9 | 51.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260918P00035000 | 11/5 3:30 PM | 35.00 | 1.24 | 0 | 5 | -0.24 | -16.22% | 1 | 3 | 61.82% | No |
| DXCM260918P00040000 | 11/4 11:41 AM | 40.00 | 2.00 | 1.4 | 2.35 | 0.00 | 0.00% | 1 | 8 | 48.95% | No |
| DXCM260918P00045000 | 10/31 1:56 PM | 45.00 | 3.50 | 0.9 | 4.1 | 0.00 | 0.00% | 152 | 164 | 50.28% | No |
| DXCM260918P00050000 | 11/4 10:36 AM | 50.00 | 4.44 | 4.4 | 4.8 | 0.00 | 0.00% | 2 | 190 | 43.03% | No |
| DXCM260918P00055000 | 11/5 3:30 PM | 55.00 | 6.66 | 6 | 6.7 | 0.31 | 4.88% | 144 | 1862 | 41.10% | No |
| DXCM260918P00060000 | 10/30 2:08 PM | 60.00 | 8.10 | 7 | 10.3 | 0.00 | 0.00% | 1 | 159 | 45.15% | Yes |
| DXCM260918P00065000 | 10/16 12:40 PM | 65.00 | 10.50 | 10.5 | 13 | 0.00 | 0.00% | 22 | 208 | 43.09% | Yes |
| DXCM260918P00070000 | 10/30 3:16 PM | 70.00 | 12.60 | 14.7 | 16.3 | 0.00 | 0.00% | 63 | 151 | 42.18% | Yes |
| DXCM260918P00075000 | 10/28 12:09 PM | 75.00 | 14.30 | 18.3 | 20.5 | 0.00 | 0.00% | 2 | 84 | 44.13% | Yes |
| DXCM260918P00080000 | 11/3 3:17 PM | 80.00 | 22.75 | 20.6 | 24.3 | 0.00 | 0.00% | 278 | 333 | 42.98% | Yes |
| DXCM260918P00085000 | 11/4 9:46 AM | 85.00 | 26.30 | 25.3 | 28.2 | 0.00 | 0.00% | 6 | 66 | 41.00% | Yes |
| DXCM260918P00090000 | 6/23 2:27 PM | 90.00 | 18.30 | 25.6 | 26.1 | 0.00 | 0.00% | 0 | 26 | 0.00% | Yes |
| DXCM260918P00095000 | 6/27 10:08 AM | 95.00 | 18.34 | 28.3 | 30.2 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| DXCM260918P00100000 | 10/2 10:09 AM | 100.00 | 35.88 | 38.6 | 42 | 0.00 | 0.00% | 5 | 0 | 42.30% | Yes |
| DXCM260918P00105000 | 10/1 2:54 PM | 105.00 | 40.27 | 43.6 | 48 | 0.00 | 0.00% | 0 | 0 | 52.67% | Yes |
| DXCM260918P00110000 | 6/16 3:21 PM | 110.00 | 30.60 | 28.5 | 29.8 | 0.00 | 0.00% | 52 | 50 | 0.00% | Yes |
