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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM270115C00030000 | 11/5 12:51 PM | 30.00 | 31.75 | 30.9 | 34.5 | -2.00 | -5.93% | 19 | 8 | 72.27% | Yes |
| DXCM270115C00035000 | 10/31 2:02 PM | 35.00 | 27.92 | 26 | 28.8 | 0.00 | 0.00% | 23 | 21 | 57.47% | Yes |
| DXCM270115C00040000 | 11/4 1:56 PM | 40.00 | 26.30 | 22.7 | 25.2 | 0.00 | 0.00% | 2 | 11 | 56.60% | Yes |
| DXCM270115C00045000 | 10/31 10:11 AM | 45.00 | 21.00 | 20 | 22.5 | 0.00 | 0.00% | 2 | 6 | 57.90% | Yes |
| DXCM270115C00050000 | 11/5 11:22 AM | 50.00 | 17.50 | 16.5 | 18 | -2.00 | -10.26% | 2 | 55 | 51.33% | Yes |
| DXCM270115C00055000 | 11/4 1:55 PM | 55.00 | 16.70 | 13.6 | 16.3 | 0.00 | 0.00% | 2 | 10 | 51.65% | Yes |
| DXCM270115C00060000 | 11/5 3:59 PM | 60.00 | 12.59 | 12 | 13.6 | -1.49 | -10.58% | 3 | 79 | 51.25% | No |
| DXCM270115C00065000 | 11/5 3:26 PM | 65.00 | 10.30 | 8.7 | 11.1 | -1.70 | -14.17% | 10 | 1544 | 51.53% | No |
| DXCM270115C00070000 | 11/5 3:10 PM | 70.00 | 8.70 | 7.8 | 9.7 | -1.30 | -13.00% | 8 | 1065 | 52.00% | No |
| DXCM270115C00075000 | 11/5 12:01 PM | 75.00 | 7.33 | 6 | 7.8 | -0.67 | -8.38% | 11 | 1531 | 49.70% | No |
| DXCM270115C00080000 | 11/3 3:58 PM | 80.00 | 7.90 | 4.7 | 6.9 | 0.00 | 0.00% | 8 | 876 | 50.54% | No |
| DXCM270115C00085000 | 11/5 2:21 PM | 85.00 | 5.00 | 3.9 | 6.9 | -0.07 | -1.38% | 16 | 263 | 54.47% | No |
| DXCM270115C00090000 | 10/31 11:22 AM | 90.00 | 4.10 | 2.85 | 5 | 0.00 | 0.00% | 1 | 142 | 49.99% | No |
| DXCM270115C00095000 | 10/24 11:53 AM | 95.00 | 8.00 | 2.6 | 5 | 0.00 | 0.00% | 1 | 514 | 53.12% | No |
| DXCM270115C00100000 | 11/4 9:39 AM | 100.00 | 3.25 | 1.5 | 3.7 | 0.00 | 0.00% | 5 | 1711 | 49.92% | No |
| DXCM270115C00105000 | 10/27 3:23 PM | 105.00 | 5.80 | 1.6 | 3.7 | 0.00 | 0.00% | 1 | 1584 | 52.49% | No |
| DXCM270115C00110000 | 11/4 12:21 PM | 110.00 | 2.20 | 1.2 | 2.6 | 0.00 | 0.00% | 10 | 698 | 49.00% | No |
| DXCM270115C00115000 | 9/24 3:24 PM | 115.00 | 3.22 | 2.35 | 6.5 | 0.00 | 0.00% | 96 | 565 | 60.73% | No |
| DXCM270115C00120000 | 11/5 2:51 PM | 120.00 | 1.20 | 0.2 | 2 | -0.41 | -25.47% | 8 | 286 | 49.43% | No |
| DXCM270115C00125000 | 10/31 11:13 AM | 125.00 | 1.20 | 0.05 | 1.7 | 0.00 | 0.00% | 42 | 295 | 49.18% | No |
| DXCM270115C00130000 | 11/5 3:36 PM | 130.00 | 0.80 | 0.05 | 1.3 | -1.24 | -60.78% | 3 | 722 | 47.78% | No |
| DXCM270115C00135000 | 11/5 1:06 PM | 135.00 | 0.62 | 0.55 | 2.4 | -0.18 | -22.50% | 8 | 385 | 50.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM270115P00030000 | 10/31 2:54 PM | 30.00 | 1.20 | 0.45 | 1.45 | 0.00 | 0.00% | 2 | 22 | 53.56% | No |
| DXCM270115P00035000 | 11/5 3:16 PM | 35.00 | 1.92 | 1.65 | 2.95 | 0.12 | 6.67% | 3 | 319 | 51.10% | No |
| DXCM270115P00040000 | 11/4 3:39 PM | 40.00 | 2.75 | 2.5 | 4.3 | 0.00 | 0.00% | 1 | 188 | 54.38% | No |
| DXCM270115P00045000 | 11/3 2:44 PM | 45.00 | 4.40 | 2.75 | 5.4 | 0.00 | 0.00% | 30 | 948 | 49.80% | No |
| DXCM270115P00050000 | 11/3 9:30 AM | 50.00 | 6.56 | 4.7 | 7 | 0.00 | 0.00% | 6 | 463 | 46.91% | No |
| DXCM270115P00055000 | 11/3 9:30 AM | 55.00 | 8.35 | 6.9 | 9.4 | 0.00 | 0.00% | 1 | 1283 | 46.33% | No |
| DXCM270115P00060000 | 11/3 1:26 PM | 60.00 | 11.00 | 9 | 11.9 | 0.00 | 0.00% | 4 | 2272 | 44.82% | Yes |
| DXCM270115P00065000 | 10/31 2:49 PM | 65.00 | 14.50 | 11.9 | 14.5 | 0.00 | 0.00% | 3 | 1622 | 42.55% | Yes |
| DXCM270115P00070000 | 10/31 11:10 AM | 70.00 | 17.86 | 15.7 | 17.5 | 0.00 | 0.00% | 9 | 1894 | 40.70% | Yes |
| DXCM270115P00075000 | 10/31 9:56 AM | 75.00 | 20.74 | 18.5 | 21.2 | 0.00 | 0.00% | 5 | 756 | 40.50% | Yes |
| DXCM270115P00080000 | 11/3 3:41 PM | 80.00 | 23.62 | 22.9 | 24.9 | 0.00 | 0.00% | 10 | 202 | 39.31% | Yes |
| DXCM270115P00085000 | 9/9 12:01 PM | 85.00 | 16.50 | 0 | 0 | 0.00 | 0.00% | 1 | 163 | 0.00% | Yes |
| DXCM270115P00090000 | 9/19 3:31 PM | 90.00 | 26.60 | 25.3 | 28.4 | 0.00 | 0.00% | 43 | 71 | 0.00% | Yes |
| DXCM270115P00095000 | 10/31 12:47 PM | 95.00 | 38.00 | 34.6 | 38.5 | 0.00 | 0.00% | 5 | 49 | 42.59% | Yes |
| DXCM270115P00100000 | 9/19 10:27 AM | 100.00 | 31.70 | 34.1 | 36.4 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| DXCM270115P00105000 | 9/19 3:40 PM | 105.00 | 39.10 | 37.5 | 40.7 | 0.00 | 0.00% | 4 | 524 | 0.00% | Yes |
| DXCM270115P00110000 | 9/23 3:07 PM | 110.00 | 42.48 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DXCM270115P00115000 | 1/27 1:56 PM | 115.00 | 34.03 | 33 | 34 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DXCM270115P00125000 | 5/16 2:41 PM | 125.00 | 41.93 | 43.4 | 46.5 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
