$DXCM
stock+ Make pickLast price
$82.97
Today
▼ 2.11%
Open
$84.55
Day range
$82.81 – $85.18
Volume
4.1M
52-wk range
$54.11 – $92.59
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 36.10 | 40.10 | 45 | 0.00 | 2.15 | · | · |
| · | · | 32.00 | 34.60 | 50 | 0.00 | 1.35 | · | · |
| 2 | 1 | 26.40 | 30.10 | 55 | 0.00 | 2.15 | · | · |
| 2 | 128 | 22.30 | 25.10 | 60 | 0.00 | 1.35 | · | · |
| · | 126 | 21.20 | 24.10 | 61 | 0.00 | 0.95 | · | · |
| · | 1 | 19.20 | 23.10 | 62 | 0.00 | 0.75 | · | · |
| · | 1 | 18.10 | 22.10 | 63 | 0.00 | 1.75 | · | · |
| · | 1 | 17.70 | 21.10 | 64 | 0.00 | 2.15 | · | · |
| · | 15 | 16.10 | 20.10 | 65 | 0.00 | 1.75 | 23 | · |
| · | 1 | 16.10 | 19.10 | 66 | 0.00 | 2.15 | · | · |
| 1 | 1 | 14.40 | 18.10 | 67 | 0.00 | 1.75 | 5 | · |
| 3 | 2 | 13.10 | 17.10 | 68 | 0.00 | 0.75 | 5 | 2 |
| 2 | 1 | 12.10 | 15.50 | 69 | 0.00 | 0.95 | 5 | · |
| · | 10 | 12.60 | 15.10 | 70 | 0.00 | 0.75 | 23 | · |
| · | · | 10.80 | 13.50 | 71 | 0.00 | 0.75 | 9 | · |
| · | · | 9.70 | 12.50 | 72 | 0.00 | 0.75 | 29 | · |
| · | · | 8.60 | 11.50 | 73 | 0.00 | 0.75 | 29 | · |
| · | · | 7.10 | 10.50 | 74 | 0.00 | 0.75 | 1 | · |
| · | 12 | 6.10 | 9.50 | 75 | 0.00 | 0.95 | 285 | · |
| · | 4 | 6.30 | 9.20 | 76 | 0.00 | 0.50 | · | · |
| · | 59 | 5.00 | 7.60 | 77 | 0.00 | 0.40 | 37 | 16 |
| 4 | 453 | 5.00 | 5.70 | 78 | 0.00 | 0.65 | 43 | 16 |
| · | 19 | 4.10 | 5.80 | 79 | 0.10 | 1.25 | 18 | 2 |
| 2 | 9 | 2.50 | 5.00 | 80 | 0.00 | 0.65 | 57 | · |
| · | 21 | 1.90 | 3.90 | 81 | 0.45 | 1.00 | 4 | 2 |
| · | 5 | 0.90 | 2.90 | 82 | 0.70 | 1.25 | 9 | 3 |
| 2 | 16 | 0.25 | 2.15 | 83 | 0.20 | 2.20 | 33 | 2 |
| 2 | 116 | 0.30 | 2.55 | 84 | 1.70 | 2.75 | 22 | · |
| 3 | 60 | 0.65 | 1.35 | 85 | 2.10 | 3.60 | 15 | · |
| 4 | 48 | 0.40 | 0.60 | 86 | 3.20 | 3.90 | 14 | · |
| 3 | 21 | 0.10 | 0.85 | 87 | 3.50 | 5.50 | 11 | · |
| 2 | 104 | 0.00 | 0.70 | 88 | 3.80 | 6.40 | 5 | · |
| 2 | 33 | 0.00 | 0.75 | 89 | 4.50 | 7.30 | 2 | · |
| 3 | 55 | 0.00 | 0.50 | 90 | 5.60 | 9.00 | 2 | · |
| · | 11 | 0.00 | 1.45 | 91 | 6.50 | 9.90 | · | · |
| · | 4 | 0.00 | 1.15 | 92 | 7.60 | 11.00 | · | · |
| 15 | 20 | 0.00 | 0.50 | 93 | 8.00 | 11.20 | · | · |
| · | 5 | 0.00 | 0.05 | 94 | 9.00 | 12.90 | · | · |
| 2 | 24 | 0.00 | 0.55 | 95 | 10.00 | 13.90 | · | · |
| · | 3 | 0.00 | 0.75 | 96 | 11.00 | 13.80 | · | · |
| · | 5 | 0.00 | 0.95 | 97 | 12.50 | 14.90 | · | 4 |
| · | 31 | 0.00 | 0.75 | 98 | 13.00 | 15.90 | · | 2 |
| · | 51 | 0.00 | 0.95 | 99 | 14.70 | 16.80 | · | 2 |
| · | 33 | 0.00 | 0.95 | 100 | 15.50 | 18.10 | · | 16 |
| · | · | 0.00 | 1.35 | 101 | 16.50 | 19.50 | · | 19 |
| · | · | 0.00 | 0.75 | 102 | 17.50 | 20.40 | 2 | 9 |
| · | · | 0.00 | 0.95 | 103 | 18.30 | 21.10 | · | 2 |
| · | · | 0.00 | 1.95 | 104 | 19.10 | 21.20 | · | 2 |
| · | 150 | 0.00 | 2.10 | 105 | 20.80 | 23.10 | · | 2 |
| · | · | 0.00 | 2.10 | 110 | 25.10 | 28.50 | · | 12 |
| · | · | 0.00 | 0.95 | 115 | 30.80 | 33.50 | · | 12 |
| · | · | 0.00 | 2.15 | 120 | 35.90 | 38.10 | · | · |
| · | · | 0.00 | 2.15 | 125 | 40.80 | 43.90 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:01:40 UTC