$DXCM
stock+ Make pickLast price
$87.31
Today
▲ 4.63%
Open
$85.30
Day range
$83.51 – $87.63
Volume
8.8M
52-wk range
$54.11 – $87.63
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 45.50 | 49.40 | 40 | 0.00 | 0.10 | 5 | 2 |
| 1 | 4 | 40.50 | 43.80 | 45 | 0.00 | 2.15 | · | · |
| 2 | 14 | 36.20 | 38.20 | 50 | 0.00 | 2.15 | · | · |
| · | · | 32.50 | 36.30 | 53 | 0.00 | 2.15 | · | · |
| 1 | 1 | 31.50 | 34.80 | 54 | 0.00 | 2.15 | · | · |
| 1 | 1 | 31.20 | 33.80 | 55 | 0.00 | 2.15 | 5 | 3 |
| · | · | 29.50 | 32.90 | 56 | 0.00 | 2.15 | · | · |
| · | · | 28.50 | 32.30 | 57 | 0.00 | 2.15 | · | · |
| · | · | 27.50 | 31.30 | 58 | 0.00 | 2.15 | · | · |
| 3 | 4 | 26.50 | 30.30 | 59 | 0.00 | 2.15 | 2 | · |
| 3 | 3 | 25.40 | 29.30 | 60 | 0.00 | 2.15 | 5 | · |
| 1 | 1 | 24.50 | 28.20 | 61 | 0.00 | 2.15 | 2 | · |
| · | · | 24.10 | 27.30 | 62 | 0.00 | 2.15 | 2 | · |
| · | · | 22.50 | 26.30 | 63 | 0.00 | 2.15 | 1 | · |
| · | 2 | 22.10 | 25.30 | 64 | 0.00 | 1.35 | 5 | · |
| · | 12 | 21.10 | 24.40 | 65 | 0.00 | 1.45 | 30 | · |
| · | · | 19.50 | 23.30 | 66 | 0.00 | 1.70 | 12 | · |
| · | 1 | 18.50 | 22.20 | 67 | 0.00 | 0.80 | 5 | · |
| · | 2 | 18.10 | 21.30 | 68 | 0.00 | 0.20 | 5 | 4 |
| · | 2 | 16.50 | 20.40 | 69 | 0.00 | 0.60 | 2 | · |
| 15 | 22 | 15.50 | 19.30 | 70 | 0.00 | 1.85 | 34 | · |
| · | · | 14.50 | 18.40 | 71 | 0.00 | 2.15 | 1 | · |
| · | 10 | 13.50 | 17.30 | 72 | 0.00 | 2.15 | 26 | · |
| · | 6 | 12.50 | 15.80 | 73 | 0.00 | 0.40 | 11 | · |
| · | 31 | 11.80 | 15.40 | 74 | 0.00 | 0.05 | 19 | 10 |
| · | 62 | 10.50 | 14.30 | 75 | 0.00 | 0.55 | 11 | 2 |
| 1 | 12 | 9.50 | 12.80 | 76 | 0.00 | 0.25 | 2 | 1 |
| 1 | 9 | 8.60 | 12.40 | 77 | 0.00 | 0.50 | 31 | · |
| 1 | 13 | 8.30 | 11.30 | 78 | 0.00 | 0.50 | 9 | 1 |
| · | 5 | 6.60 | 10.00 | 79 | 0.00 | 0.65 | 12 | 4 |
| 1 | 48 | 6.40 | 9.00 | 80 | 0.05 | 0.40 | 91 | 25 |
| 2 | 14 | 5.50 | 8.00 | 81 | 0.15 | 0.50 | 72 | 8 |
| · | 49 | 3.90 | 6.80 | 82 | 0.25 | 0.60 | 15 | 4 |
| 30 | 735 | 4.40 | 5.00 | 83 | 0.35 | 0.55 | 98 | 34 |
| 21 | 59 | 2.60 | 5.50 | 84 | 0.45 | 0.75 | 95 | 63 |
| 33 | 123 | 3.00 | 3.40 | 85 | 0.65 | 0.95 | 37 | 67 |
| 28 | 97 | 2.25 | 2.65 | 86 | 0.95 | 1.30 | 47 | 22 |
| 534 | 531 | 1.70 | 2.05 | 87 | 1.35 | 1.70 | · | · |
| 141 | 120 | 1.20 | 1.55 | 88 | 1.80 | 2.55 | 24 | 24 |
| 27 | 29 | 0.85 | 1.15 | 89 | 2.45 | 2.95 | · | · |
| 77 | 114 | 0.55 | 0.85 | 90 | 3.20 | 3.60 | 33 | · |
| 38 | 34 | 0.40 | 0.65 | 91 | 2.80 | 5.40 | 4 | · |
| 133 | 146 | 0.25 | 0.50 | 92 | 3.60 | 6.90 | 4 | · |
| 20 | 6 | 0.20 | 0.90 | 93 | 4.80 | 7.10 | · | · |
| · | · | 0.10 | 1.80 | 94 | 4.90 | 8.70 | · | · |
| 67 | 67 | 0.00 | 1.90 | 95 | 5.90 | 9.00 | · | · |
| 5 | 5 | 0.00 | 1.15 | 96 | 6.90 | 10.60 | · | · |
| · | · | 0.00 | 2.15 | 97 | 8.00 | 11.60 | · | · |
| · | · | 0.00 | 1.15 | 98 | 8.80 | 12.60 | · | · |
| · | 2 | 0.00 | 2.15 | 100 | 10.80 | 14.50 | · | · |
| · | · | 0.00 | 2.15 | 105 | 16.70 | 19.60 | · | · |
| · | · | 0.00 | 0.40 | 110 | 21.20 | 24.60 | · | · |
| · | · | 0.00 | 2.15 | 115 | 26.20 | 29.60 | · | · |
| · | · | 0.00 | 2.15 | 120 | 31.50 | 34.60 | · | · |
| · | · | 0.00 | 0.25 | 125 | 36.70 | 39.60 | · | · |
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 10:43:42 UTC