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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM261218C00030000 | 10/31 3:38 PM | 30.00 | 31.50 | 29.5 | 34 | 0.00 | 0.00% | 6 | 3 | 65.99% | Yes |
| DXCM261218C00035000 | 10/28 3:38 PM | 35.00 | 37.70 | 25 | 30 | 0.00 | 0.00% | 10 | 10 | 60.19% | Yes |
| DXCM261218C00040000 | 11/4 9:44 AM | 40.00 | 25.00 | 22.3 | 25 | 0.00 | 0.00% | 1 | 236 | 56.63% | Yes |
| DXCM261218C00045000 | 11/3 12:27 PM | 45.00 | 21.80 | 18 | 22.5 | 0.00 | 0.00% | 10 | 22 | 54.53% | Yes |
| DXCM261218C00050000 | 10/31 10:54 AM | 50.00 | 16.50 | 14.5 | 19.5 | 0.00 | 0.00% | 10 | 13 | 51.88% | Yes |
| DXCM261218C00055000 | 11/3 3:58 PM | 55.00 | 15.50 | 12 | 16.5 | 0.00 | 0.00% | 2 | 25 | 50.34% | Yes |
| DXCM261218C00060000 | 10/31 10:44 AM | 60.00 | 11.55 | 9.5 | 14 | 0.00 | 0.00% | 3 | 107 | 57.96% | No |
| DXCM261218C00065000 | 11/4 1:51 PM | 65.00 | 11.41 | 8.5 | 11.3 | 0.00 | 0.00% | 10 | 101 | 54.07% | No |
| DXCM261218C00070000 | 11/4 11:14 AM | 70.00 | 8.80 | 7 | 9.2 | 0.00 | 0.00% | 5 | 72 | 51.76% | No |
| DXCM261218C00075000 | 11/3 11:58 AM | 75.00 | 7.97 | 5.4 | 7.5 | 0.00 | 0.00% | 22 | 169 | 50.15% | No |
| DXCM261218C00080000 | 11/5 10:19 AM | 80.00 | 5.90 | 4.2 | 7.5 | 0.40 | 7.27% | 1 | 54 | 54.72% | No |
| DXCM261218C00085000 | 11/4 10:03 AM | 85.00 | 5.00 | 3 | 5.5 | 0.00 | 0.00% | 10 | 93 | 50.33% | No |
| DXCM261218C00090000 | 10/15 11:02 AM | 90.00 | 7.00 | 1 | 5.5 | 0.00 | 0.00% | 2 | 266 | 53.91% | No |
| DXCM261218C00095000 | 11/4 2:05 PM | 95.00 | 3.30 | 2.45 | 3.9 | 0.00 | 0.00% | 6 | 746 | 49.72% | No |
| DXCM261218C00100000 | 10/21 3:30 PM | 100.00 | 5.50 | 1.2 | 5 | 0.00 | 0.00% | 5 | 320 | 57.89% | No |
| DXCM261218C00105000 | 10/23 1:49 PM | 105.00 | 5.20 | 0 | 4.2 | 0.00 | 0.00% | 2 | 108 | 56.79% | No |
| DXCM261218C00110000 | 9/26 12:28 PM | 110.00 | 3.50 | 0 | 0 | 0.00 | 0.00% | 3 | 149 | 12.50% | No |
| DXCM261218C00115000 | 11/5 9:43 AM | 115.00 | 1.40 | 0.3 | 2 | -0.35 | -20.00% | 10 | 47 | 49.07% | No |
| DXCM261218C00120000 | 10/31 11:41 AM | 120.00 | 1.00 | 0.5 | 1.6 | 0.00 | 0.00% | 4 | 88 | 48.22% | No |
| DXCM261218C00125000 | 11/3 3:18 PM | 125.00 | 2.00 | 0 | 1.95 | 0.00 | 0.00% | 1 | 211 | 52.66% | No |
| DXCM261218C00130000 | 10/28 11:03 AM | 130.00 | 1.79 | 0.4 | 2.25 | 0.00 | 0.00% | 2 | 218 | 56.53% | No |
| DXCM261218C00135000 | 11/5 12:38 PM | 135.00 | 0.51 | 0 | 2.85 | -0.65 | -56.03% | 2 | 17 | 52.10% | No |
| DXCM261218C00140000 | 7/9 11:35 AM | 140.00 | 4.00 | 0 | 1.95 | 0.00 | 0.00% | 1 | 1 | 57.81% | No |
| DXCM261218C00145000 | 9/22 10:00 AM | 145.00 | 0.85 | 0 | 0 | 0.00 | 0.00% | 5 | 16 | 12.50% | No |
| DXCM261218C00150000 | 9/26 2:02 PM | 150.00 | 0.95 | 0 | 0 | 0.00 | 0.00% | 1 | 33 | 12.50% | No |
| DXCM261218C00155000 | 7/17 2:32 PM | 155.00 | 2.57 | 0 | 0.9 | 0.00 | 0.00% | 1 | 2 | 52.78% | No |
| DXCM261218C00160000 | 7/29 11:00 AM | 160.00 | 2.30 | 0 | 4.8 | 0.00 | 0.00% | 6 | 19 | 66.92% | No |
| DXCM261218C00165000 | 7/7 3:50 PM | 165.00 | 1.80 | 0 | 1.7 | 0.00 | 0.00% | 1 | 4 | 54.66% | No |
| DXCM261218C00170000 | 9/2 3:13 PM | 170.00 | 0.60 | 0.4 | 1 | 0.00 | 0.00% | 1 | 23 | 53.91% | No |
| DXCM261218C00175000 | 10/2 3:26 PM | 175.00 | 0.35 | 0 | 5 | 0.00 | 0.00% | 2 | 4 | 71.50% | No |
| DXCM261218C00180000 | 8/29 12:43 PM | 180.00 | 0.55 | 0 | 2.4 | 0.00 | 0.00% | 2 | 13 | 61.94% | No |
| DXCM261218C00185000 | 9/29 2:59 PM | 185.00 | 0.37 | 0 | 2.85 | 0.00 | 0.00% | 2 | 6 | 65.22% | No |
| DXCM261218C00190000 | 6/25 2:04 PM | 190.00 | 0.87 | 0 | 1.5 | 0.00 | 0.00% | 1 | 0 | 58.77% | No |
| DXCM261218C00195000 | 10/31 9:45 AM | 195.00 | 0.15 | 0 | 5 | 0.00 | 0.00% | 1 | 15 | 76.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM261218P00030000 | 10/31 9:32 AM | 30.00 | 1.35 | 0 | 1.8 | 0.00 | 0.00% | 1 | 7 | 59.25% | No |
| DXCM261218P00035000 | 10/31 12:10 PM | 35.00 | 1.90 | 0.3 | 2.25 | 0.00 | 0.00% | 1 | 72 | 52.39% | No |
| DXCM261218P00040000 | 10/27 9:30 AM | 40.00 | 2.05 | 0.1 | 4.3 | 0.00 | 0.00% | 3 | 110 | 56.21% | No |
| DXCM261218P00045000 | 11/4 10:57 AM | 45.00 | 3.80 | 2.55 | 5.3 | 0.00 | 0.00% | 1 | 41 | 50.94% | No |
| DXCM261218P00050000 | 10/31 3:01 PM | 50.00 | 6.00 | 3 | 7 | 0.00 | 0.00% | 63 | 105 | 48.49% | No |
| DXCM261218P00055000 | 10/31 1:39 PM | 55.00 | 8.06 | 5 | 10 | 0.00 | 0.00% | 3 | 46 | 50.50% | No |
| DXCM261218P00060000 | 10/31 2:08 PM | 60.00 | 10.70 | 7.5 | 11.5 | 0.00 | 0.00% | 2 | 150 | 44.70% | Yes |
| DXCM261218P00065000 | 10/27 10:35 AM | 65.00 | 10.09 | 10.5 | 15.5 | 0.00 | 0.00% | 1 | 26 | 47.99% | Yes |
| DXCM261218P00070000 | 10/1 11:19 AM | 70.00 | 14.80 | 13.5 | 18.5 | 0.00 | 0.00% | 5 | 214 | 46.09% | Yes |
| DXCM261218P00075000 | 10/31 9:30 AM | 75.00 | 20.30 | 18 | 20.8 | 0.00 | 0.00% | 1 | 129 | 40.17% | Yes |
| DXCM261218P00080000 | 10/31 10:17 AM | 80.00 | 24.00 | 22.7 | 25.5 | 0.00 | 0.00% | 5 | 28 | 43.29% | Yes |
| DXCM261218P00085000 | 4/8 3:25 PM | 85.00 | 29.29 | 14.6 | 16.4 | 0.00 | 0.00% | 4 | 9 | 0.00% | Yes |
| DXCM261218P00090000 | 6/18 11:52 AM | 90.00 | 19.20 | 16.6 | 17.5 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| DXCM261218P00095000 | 10/31 12:47 PM | 95.00 | 37.90 | 33.5 | 38.5 | 0.00 | 0.00% | 5 | 24 | 44.03% | Yes |
| DXCM261218P00100000 | 10/30 9:35 AM | 100.00 | 33.76 | 38.5 | 43 | 0.00 | 0.00% | 1 | 107 | 43.93% | Yes |
| DXCM261218P00105000 | 1/15 10:42 AM | 105.00 | 31.07 | 25.6 | 26.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DXCM261218P00110000 | 9/17 2:55 PM | 110.00 | 35.30 | 42 | 47 | 0.00 | 0.00% | 1 | 28 | 0.00% | Yes |
| DXCM261218P00115000 | 1/27 1:56 PM | 115.00 | 33.85 | 32.8 | 33.7 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| DXCM261218P00120000 | 4/11 1:09 PM | 120.00 | 54.03 | 37.7 | 39.2 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| DXCM261218P00125000 | 4/9 3:36 PM | 125.00 | 57.99 | 42.4 | 43.4 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| DXCM261218P00150000 | 12/26 3:45 PM | 150.00 | 69.70 | 59.8 | 64.3 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
