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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM280121C00035000 | 10/31 12:10 PM | 35.00 | 30.35 | 28.5 | 32.1 | 0.00 | 0.00% | 7 | 18 | 57.14% | Yes |
| DXCM280121C00040000 | 11/3 9:39 AM | 40.00 | 28.50 | 26 | 29 | 0.00 | 0.00% | 1 | 5 | 56.84% | Yes |
| DXCM280121C00045000 | 11/3 9:54 AM | 45.00 | 25.50 | 23 | 26 | 0.00 | 0.00% | 10 | 18 | 54.75% | Yes |
| DXCM280121C00050000 | 11/5 3:59 PM | 50.00 | 21.59 | 19.5 | 23.5 | -0.71 | -3.18% | 5 | 37 | 52.12% | Yes |
| DXCM280121C00055000 | 11/5 3:59 PM | 55.00 | 19.56 | 18.4 | 20.9 | -0.79 | -3.88% | 5 | 19 | 52.74% | Yes |
| DXCM280121C00060000 | 11/5 2:46 PM | 60.00 | 16.80 | 15.2 | 19.5 | -2.10 | -11.11% | 20 | 57 | 51.25% | No |
| DXCM280121C00065000 | 10/31 3:50 PM | 65.00 | 15.50 | 13 | 17 | 0.00 | 0.00% | 104 | 116 | 55.04% | No |
| DXCM280121C00070000 | 11/3 10:09 AM | 70.00 | 14.50 | 11.5 | 15 | 0.00 | 0.00% | 1 | 11 | 53.38% | No |
| DXCM280121C00075000 | 11/3 2:21 PM | 75.00 | 12.50 | 10 | 13.5 | 0.00 | 0.00% | 159 | 170 | 52.78% | No |
| DXCM280121C00080000 | 11/3 12:30 PM | 80.00 | 11.80 | 9 | 12.2 | 0.00 | 0.00% | 2 | 7 | 52.37% | No |
| DXCM280121C00085000 | 11/3 10:13 AM | 85.00 | 10.00 | 7 | 11.5 | 0.00 | 0.00% | 1 | 3 | 53.35% | No |
| DXCM280121C00090000 | 10/10 10:45 AM | 90.00 | 13.50 | 6 | 10 | 0.00 | 0.00% | 10 | 18 | 51.73% | No |
| DXCM280121C00095000 | 10/31 11:33 AM | 95.00 | 6.81 | 5 | 9 | 0.00 | 0.00% | 1 | 0 | 51.26% | No |
| DXCM280121C00100000 | 10/31 3:51 PM | 100.00 | 6.50 | 4 | 8.5 | 0.00 | 0.00% | 2 | 17 | 52.01% | No |
| DXCM280121C00105000 | 10/23 2:48 PM | 105.00 | 10.50 | 4.5 | 7.5 | 0.00 | 0.00% | 1 | 19 | 51.06% | No |
| DXCM280121C00110000 | 10/31 3:04 PM | 110.00 | 5.15 | 4 | 6.5 | 0.00 | 0.00% | 31 | 52 | 49.84% | No |
| DXCM280121C00115000 | 11/5 9:30 AM | 115.00 | 5.00 | 3.5 | 6 | 0.20 | 4.17% | 1 | 11 | 49.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM280121P00035000 | 11/5 11:03 AM | 35.00 | 3.66 | 2.15 | 3.8 | 0.16 | 4.57% | 50 | 6 | 45.95% | No |
| DXCM280121P00040000 | 10/31 2:48 PM | 40.00 | 5.18 | 3.8 | 6.4 | 0.00 | 0.00% | 2 | 20 | 49.16% | No |
| DXCM280121P00045000 | 11/5 1:59 PM | 45.00 | 6.50 | 4.4 | 7 | -0.50 | -7.14% | 1 | 11 | 42.70% | No |
| DXCM280121P00050000 | 10/31 9:30 AM | 50.00 | 9.00 | 7.7 | 10.2 | 0.00 | 0.00% | 1 | 16 | 45.29% | No |
| DXCM280121P00055000 | 10/31 11:40 AM | 55.00 | 11.85 | 9.8 | 12.6 | 0.00 | 0.00% | 1 | 1850 | 44.01% | No |
| DXCM280121P00060000 | 10/31 2:49 PM | 60.00 | 14.60 | 12.3 | 15.2 | 0.00 | 0.00% | 2 | 30 | 42.67% | Yes |
| DXCM280121P00065000 | 11/5 3:59 PM | 65.00 | 16.77 | 15.1 | 18.3 | 1.87 | 12.55% | 5 | 267 | 42.16% | Yes |
| DXCM280121P00070000 | 10/31 9:30 AM | 70.00 | 20.00 | 17.5 | 21.5 | 0.00 | 0.00% | 2 | 65 | 41.33% | Yes |
| DXCM280121P00075000 | 11/5 3:59 PM | 75.00 | 22.86 | 21.3 | 24.6 | -0.78 | -3.30% | 5 | 11 | 39.67% | Yes |
| DXCM280121P00085000 | 10/21 12:40 PM | 85.00 | 25.65 | 28 | 32 | 0.00 | 0.00% | 4 | 0 | 38.22% | Yes |
| DXCM280121P00090000 | 10/1 3:13 PM | 90.00 | 30.20 | 31.5 | 36 | 0.00 | 0.00% | 4 | 0 | 37.70% | Yes |
| DXCM280121P00095000 | 10/31 1:01 PM | 95.00 | 39.03 | 35.5 | 40 | 0.00 | 0.00% | 4 | 4 | 36.72% | Yes |
| DXCM280121P00105000 | 9/15 2:39 PM | 105.00 | 34.05 | 41.3 | 45 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
