$DXCM
stock+ Make pickLast price
$86.67
Today
▼ 0.74%
Open
$87.14
Day range
$86.21 – $87.83
Volume
2.0M
52-wk range
$54.11 – $87.83
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 45.70 | 48.70 | 40 | 0.00 | 0.05 | 5 | 2 |
| · | 4 | 40.40 | 43.60 | 45 | 0.00 | 2.15 | · | 1 |
| · | 14 | 35.90 | 38.40 | 50 | 0.00 | 2.15 | · | · |
| · | · | 32.80 | 35.70 | 53 | 0.00 | 2.15 | · | · |
| · | 1 | 31.80 | 34.70 | 54 | 0.00 | 2.15 | · | · |
| · | 1 | 30.80 | 33.70 | 55 | 0.00 | 2.15 | 5 | · |
| · | · | 29.80 | 32.70 | 56 | 0.00 | 2.15 | · | · |
| · | · | 28.40 | 31.40 | 57 | 0.00 | 2.15 | · | · |
| · | · | 27.50 | 30.70 | 58 | 0.00 | 2.15 | · | · |
| · | 4 | 26.90 | 29.70 | 59 | 0.00 | 2.15 | 2 | · |
| · | 3 | 25.80 | 28.70 | 60 | 0.00 | 2.15 | 5 | · |
| · | 1 | 24.50 | 27.70 | 61 | 0.00 | 2.15 | 2 | · |
| · | · | 23.50 | 26.60 | 62 | 0.00 | 2.15 | 2 | · |
| · | · | 22.50 | 25.60 | 63 | 0.00 | 2.15 | 1 | · |
| · | 2 | 21.50 | 24.70 | 64 | 0.00 | 0.95 | 5 | · |
| · | 12 | 20.50 | 23.70 | 65 | 0.00 | 2.15 | 30 | · |
| · | · | 19.80 | 22.60 | 66 | 0.00 | 0.75 | 12 | · |
| · | 1 | 18.40 | 21.70 | 67 | 0.00 | 0.75 | 5 | · |
| · | 2 | 17.60 | 20.60 | 68 | 0.00 | 0.75 | 5 | · |
| · | 2 | 16.40 | 19.70 | 69 | 0.00 | 0.75 | 2 | · |
| · | 22 | 15.50 | 18.60 | 70 | 0.00 | 0.75 | 34 | · |
| · | · | 14.60 | 17.70 | 71 | 0.00 | 0.75 | 1 | · |
| · | 10 | 13.60 | 16.70 | 72 | 0.00 | 0.75 | 26 | · |
| · | 6 | 12.70 | 15.70 | 73 | 0.00 | 0.20 | 11 | · |
| · | 31 | 11.70 | 14.70 | 74 | 0.00 | 0.75 | 19 | · |
| · | 62 | 10.70 | 13.70 | 75 | 0.00 | 0.55 | 11 | · |
| · | 12 | 9.80 | 12.70 | 76 | 0.00 | 0.75 | 2 | · |
| · | 9 | 8.80 | 11.80 | 77 | 0.00 | 1.00 | 31 | · |
| 2 | 13 | 8.00 | 10.40 | 78 | 0.00 | 0.50 | 9 | · |
| 2 | 5 | 7.10 | 9.40 | 79 | 0.00 | 0.60 | 12 | · |
| · | 48 | 5.60 | 8.60 | 80 | 0.00 | 0.95 | 91 | · |
| · | 14 | 5.40 | 7.50 | 81 | 0.00 | 0.95 | 72 | · |
| · | 49 | 4.50 | 6.60 | 82 | 0.00 | 0.70 | 15 | · |
| · | 735 | 3.70 | 5.70 | 83 | 0.00 | 0.75 | 98 | · |
| · | 59 | 2.75 | 4.80 | 84 | 0.40 | 1.35 | 95 | 1 |
| · | 123 | 2.30 | 4.10 | 85 | 0.55 | 2.00 | 37 | · |
| · | 97 | 1.35 | 2.95 | 86 | 0.20 | 2.35 | 47 | · |
| 12 | 531 | 1.10 | 2.60 | 87 | 0.45 | 2.75 | · | · |
| 6 | 120 | 0.80 | 2.00 | 88 | 0.95 | 3.60 | 24 | · |
| · | 29 | 0.05 | 1.85 | 89 | 1.65 | 4.00 | · | · |
| 5 | 114 | 0.00 | 1.00 | 90 | 2.70 | 4.90 | 33 | · |
| · | 34 | 0.00 | 1.00 | 91 | 3.20 | 5.60 | 4 | · |
| 3 | 146 | 0.25 | 0.65 | 92 | 4.20 | 6.30 | 4 | · |
| · | 6 | 0.10 | 0.95 | 93 | 5.00 | 7.70 | · | · |
| · | · | 0.00 | 1.05 | 94 | 5.80 | 8.60 | · | · |
| · | 67 | 0.00 | 0.80 | 95 | 6.70 | 9.50 | · | · |
| · | 5 | 0.00 | 1.15 | 96 | 7.40 | 10.40 | · | · |
| · | · | 0.00 | 0.80 | 97 | 8.80 | 11.20 | · | · |
| · | · | 0.00 | 0.95 | 98 | 9.80 | 12.60 | · | · |
| · | 2 | 0.00 | 0.95 | 100 | 11.80 | 14.70 | · | · |
| · | · | 0.00 | 0.80 | 105 | 16.70 | 19.50 | · | · |
| · | · | 0.00 | 0.40 | 110 | 21.40 | 24.80 | · | · |
| · | · | 0.00 | 1.15 | 115 | 26.40 | 29.50 | · | · |
| · | · | 0.00 | 2.10 | 120 | 31.40 | 34.70 | · | · |
| · | · | 0.00 | 0.25 | 125 | 36.50 | 39.40 | · | · |
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 2026-08-04 14:15:15 UTC