[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXCM":3,"stock-options-DXCM":30,"homepage-market-summary":797},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXCM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DexCom, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","DexCom designs and commercializes continuous glucose monitoring systems for diabetic patients. CGM systems serve as an alternative to the traditional blood glucose meter process, and the company is evolving its CGM systems to provide integration with insulin pumps from Insulet and Tandem for automatic insulin delivery. DexCom's CGMs are available through medical equipment distributors as well as retail pharmacies.","11,100","San Diego, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.36,86.665,84.8,86.23,-0.87,-1.01,2162925.775696,40059,85.3931,92.59,54.11,5245707.136561988,81.2,5401,{"status":31,"has_options":32,"symbol":4,"underlying_price":16,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":98,"updated_at":796,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},96,1638,0.19,[44,45,50,54,58,62,66,70,74,78,82,86,90,94],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":47,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":51,"label":51,"type":35,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-23",21,"261023",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-30",28,"261030",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-06",35,"261106",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-13",42,"261113",{"date":67,"label":67,"type":47,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-20",49,"261120",{"date":71,"label":71,"type":47,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-12-18",77,"261218",{"date":75,"label":75,"type":47,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-01-15",105,"270115",{"date":79,"label":79,"type":47,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-03-19",168,"270319",{"date":83,"label":83,"type":47,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-06-17",258,"270617",{"date":87,"label":87,"type":47,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2027-09-17",350,"270917",{"date":91,"label":91,"type":47,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2028-01-21",476,"280121",{"date":95,"label":95,"type":47,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2029-01-19",840,"290119",[99,115,125,134,143,154,174,192,211,228,247,268,287,307,327,352,374,398,420,442,466,487,507,528,553,576,597,616,633,652,666,679,693,708,722,735,748,760,770,780,788],{"strike":100,"call":101,"put":109,"callItm":32,"putItm":14,"isAtm":14},45,{"contract_symbol":102,"symbol":102,"bid":103,"ask":104,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":105,"theta":105,"vega":105,"rho":108,"in_the_money":32},"DXCM  261009C00045000",39.1,42.4,0,0.3191,1,0.008629,{"contract_symbol":110,"symbol":110,"bid":105,"ask":111,"last":112,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":114,"implied_volatility":114,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009P00045000",2.15,0.75,2,0.3583,{"strike":116,"call":117,"put":122,"callItm":32,"putItm":14,"isAtm":14},50,{"contract_symbol":118,"symbol":118,"bid":119,"ask":120,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":105,"theta":105,"vega":105,"rho":121,"in_the_money":32},"DXCM  261009C00050000",34,37.4,0.009588,{"contract_symbol":123,"symbol":123,"bid":105,"ask":111,"last":124,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":114,"implied_volatility":114,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009P00050000",1.43,{"strike":126,"call":127,"put":132,"callItm":32,"putItm":14,"isAtm":14},55,{"contract_symbol":128,"symbol":128,"bid":129,"ask":130,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":105,"theta":105,"vega":105,"rho":131,"in_the_money":32},"DXCM  261009C00055000",28.3,32.4,0.010547,{"contract_symbol":133,"symbol":133,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009P00055000",{"strike":135,"call":136,"put":141,"callItm":32,"putItm":14,"isAtm":14},60,{"contract_symbol":137,"symbol":137,"bid":138,"ask":139,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":105,"theta":105,"vega":105,"rho":140,"in_the_money":32},"DXCM  261009C00060000",23.4,27.3,0.011505,{"contract_symbol":142,"symbol":142,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009P00060000",{"strike":144,"call":145,"put":150,"callItm":32,"putItm":14,"isAtm":14},65,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":107,"gamma":105,"theta":105,"vega":105,"rho":149,"in_the_money":32},"DXCM  261009C00065000",18.4,22.4,0.012464,{"contract_symbol":151,"symbol":151,"bid":105,"ask":152,"last":153,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":114,"implied_volatility":114,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009P00065000",1.4,0.31,{"strike":155,"call":156,"put":167,"callItm":32,"putItm":14,"isAtm":14},70,{"contract_symbol":157,"symbol":157,"bid":158,"ask":159,"last":160,"change":9,"changePercent":9,"volume":161,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":162,"gamma":163,"theta":164,"vega":165,"rho":166,"in_the_money":32},"DXCM  261009C00070000",13.7,17.4,16.2,3,0.999997,0.000004,-0.000004,0.000002,0.013423,{"contract_symbol":168,"symbol":168,"bid":105,"ask":169,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":105,"in_the_money":14},"DXCM  261009P00070000",2.2,-0.000029,0.000029,-0.000037,0.000014,{"strike":175,"call":176,"put":185,"callItm":32,"putItm":14,"isAtm":14},73,{"contract_symbol":177,"symbol":177,"bid":178,"ask":179,"last":158,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":106,"implied_volatility":106,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":32},"DXCM  261009C00073000",11,14.5,0.999816,0.000186,-0.000189,0.000083,0.013995,{"contract_symbol":186,"symbol":186,"bid":105,"ask":169,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":187,"gamma":188,"theta":189,"vega":190,"rho":191,"in_the_money":14},"DXCM  261009P00073000",-0.000742,0.000604,-0.000774,0.000303,-0.000012,{"strike":193,"call":194,"put":203,"callItm":32,"putItm":14,"isAtm":14},74,{"contract_symbol":195,"symbol":195,"bid":196,"ask":197,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":198,"gamma":199,"theta":200,"vega":201,"rho":202,"in_the_money":32},"DXCM  261009C00074000",9.5,13.5,0.99943,0.000531,-0.00054,0.000237,0.014181,{"contract_symbol":204,"symbol":204,"bid":105,"ask":205,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":14},"DXCM  261009P00074000",2.25,-0.001845,0.001391,-0.001781,0.000696,-0.000031,{"strike":212,"call":213,"put":221,"callItm":32,"putItm":14,"isAtm":14},75,{"contract_symbol":214,"symbol":214,"bid":196,"ask":215,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":32},"DXCM  261009C00075000",12.5,0.998411,0.001363,-0.001385,0.000608,0.014355,{"contract_symbol":222,"symbol":222,"bid":105,"ask":205,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":14},"DXCM  261009P00075000",-0.004232,0.002943,-0.003767,0.001473,-0.00007,{"strike":229,"call":230,"put":239,"callItm":32,"putItm":14,"isAtm":14},76,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":32},"DXCM  261009C00076000",7.3,11.5,0.995978,0.003156,-0.003206,0.001407,0.014507,{"contract_symbol":240,"symbol":240,"bid":105,"ask":241,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":114,"implied_volatility":114,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"DXCM  261009P00076000",2.35,-0.008992,0.005735,-0.007342,0.002871,-0.00015,{"strike":72,"call":248,"put":257,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":249,"symbol":249,"bid":232,"ask":250,"last":251,"change":105,"changePercent":9,"volume":105,"openInterest":161,"open_interest":161,"iv":106,"implied_volatility":106,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":32},"DXCM  261009C00077000",10.6,8.65,0.990725,0.006616,-0.006721,0.00295,0.014611,{"contract_symbol":258,"symbol":258,"bid":105,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":113,"open_interest":113,"iv":114,"implied_volatility":114,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"DXCM  261009P00077000",0.8,0.5,0.02,5,-0.017756,0.010333,-0.013228,0.005172,-0.000296,{"strike":269,"call":270,"put":279,"callItm":32,"putItm":14,"isAtm":14},78,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":32},"DXCM  261009C00078000",5.8,9.6,0.980418,0.012607,-0.012808,0.005622,0.014631,{"contract_symbol":280,"symbol":280,"bid":105,"ask":107,"last":281,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":114,"implied_volatility":114,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"DXCM  261009P00078000",0.87,-0.032711,0.017259,-0.022096,0.008639,-0.000546,{"strike":288,"call":289,"put":298,"callItm":32,"putItm":14,"isAtm":14},79,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":32},"DXCM  261009C00079000",4.4,8.5,0.961985,0.021917,-0.022265,0.009773,0.014515,{"contract_symbol":299,"symbol":299,"bid":105,"ask":241,"last":300,"change":105,"changePercent":9,"volume":105,"openInterest":301,"open_interest":301,"iv":114,"implied_volatility":114,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"DXCM  261009P00079000",0.68,22,-0.056417,0.026802,-0.034312,0.013416,-0.000943,{"strike":308,"call":309,"put":319,"callItm":32,"putItm":14,"isAtm":14},80,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":9,"changePercent":9,"volume":36,"openInterest":105,"open_interest":105,"iv":106,"implied_volatility":106,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":32},"DXCM  261009C00080000",3.7,7.6,5.4,0.93183,0.034874,-0.035428,0.01555,0.014203,{"contract_symbol":320,"symbol":320,"bid":105,"ask":321,"last":259,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":114,"implied_volatility":114,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"DXCM  261009P00080000",2.4,-0.091426,0.038798,-0.049669,0.01942,-0.001532,{"strike":328,"call":329,"put":341,"callItm":32,"putItm":14,"isAtm":14},81,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":313,"change":333,"changePercent":9,"volume":334,"openInterest":105,"open_interest":105,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":32},"DXCM  261009C00081000",3.2,6.7,0.4,4,0.3586,0.860084,0.052492,-0.067321,0.026298,0.013183,{"contract_symbol":342,"symbol":342,"bid":105,"ask":241,"last":343,"change":344,"changePercent":9,"volume":107,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"DXCM  261009P00081000",0.28,0.03,9,0.3405,-0.128066,0.052021,-0.060151,0.024747,-0.002147,{"strike":353,"call":354,"put":364,"callItm":32,"putItm":14,"isAtm":14},82,{"contract_symbol":355,"symbol":355,"bid":356,"ask":272,"last":357,"change":9,"changePercent":9,"volume":113,"openInterest":105,"open_interest":105,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":32},"DXCM  261009C00082000",1.6,4.51,0.3719,0.789769,0.06561,-0.090494,0.034088,0.01218,{"contract_symbol":365,"symbol":365,"bid":366,"ask":260,"last":333,"change":105,"changePercent":9,"volume":105,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"DXCM  261009P00082000",0.1,6,0.3251,-0.180187,0.068336,-0.072025,0.031037,-0.003023,{"strike":375,"call":376,"put":387,"callItm":32,"putItm":14,"isAtm":32},83,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":105,"changePercent":9,"volume":105,"openInterest":345,"open_interest":345,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":32},"DXCM  261009C00083000",1.5,4.6,5.6,0.363,0.720008,0.078447,-0.10312,0.039789,0.011186,{"contract_symbol":388,"symbol":388,"bid":105,"ask":169,"last":389,"change":390,"changePercent":9,"volume":367,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"DXCM  261009P00083000",0.61,0.16,8,0.3154,-0.253402,0.085854,-0.085177,0.037831,-0.004259,{"strike":399,"call":400,"put":410,"callItm":32,"putItm":14,"isAtm":32},84,{"contract_symbol":401,"symbol":401,"bid":260,"ask":402,"last":403,"change":105,"changePercent":9,"volume":105,"openInterest":161,"open_interest":161,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":32},"DXCM  261009C00084000",4.3,6.3,0.3376,0.643163,0.093464,-0.106253,0.044086,0.010077,{"contract_symbol":411,"symbol":411,"bid":105,"ask":412,"last":413,"change":105,"changePercent":9,"volume":105,"openInterest":334,"open_interest":334,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"DXCM  261009P00084000",2.8,0.82,0.3207,-0.350527,0.097775,-0.100283,0.043806,-0.005913,{"strike":421,"call":422,"put":431,"callItm":32,"putItm":14,"isAtm":32},85,{"contract_symbol":423,"symbol":423,"bid":105,"ask":311,"last":424,"change":105,"changePercent":9,"volume":105,"openInterest":391,"open_interest":391,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":32},"DXCM  261009C00085000",2.46,0.2957,0.549215,0.113254,-0.098802,0.046797,0.008687,{"contract_symbol":432,"symbol":432,"bid":105,"ask":433,"last":434,"change":435,"changePercent":9,"volume":161,"openInterest":345,"open_interest":345,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"DXCM  261009P00085000",3.5,1.38,0.26,0.3365,-0.454621,0.099645,-0.112554,0.046851,-0.007712,{"strike":443,"call":444,"put":455,"callItm":14,"putItm":32,"isAtm":32},86,{"contract_symbol":445,"symbol":445,"bid":446,"ask":356,"last":447,"change":448,"changePercent":9,"volume":262,"openInterest":367,"open_interest":367,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"DXCM  261009C00086000",0.05,1.1,-0.75,0.2369,0.41633,0.13932,-0.077994,0.046115,0.006655,{"contract_symbol":456,"symbol":456,"bid":446,"ask":457,"last":458,"change":105,"changePercent":9,"volume":105,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":32},"DXCM  261009P00086000",3.8,1.95,10,0.3329,-0.555274,0.100414,-0.110988,0.046703,-0.009456,{"strike":467,"call":468,"put":478,"callItm":14,"putItm":32,"isAtm":32},87,{"contract_symbol":469,"symbol":469,"bid":105,"ask":470,"last":112,"change":471,"changePercent":9,"volume":161,"openInterest":48,"open_interest":48,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"DXCM  261009C00087000",2.65,-0.45,0.2575,0.302961,0.114745,-0.075882,0.04128,0.004848,{"contract_symbol":479,"symbol":479,"bid":333,"ask":480,"last":205,"change":105,"changePercent":9,"volume":105,"openInterest":391,"open_interest":391,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":32},"DXCM  261009P00087000",4.5,0.3136,-0.661468,0.098674,-0.096812,0.043239,-0.011298,{"strike":488,"call":489,"put":498,"callItm":14,"putItm":32,"isAtm":14},88,{"contract_symbol":490,"symbol":490,"bid":105,"ask":491,"last":205,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"DXCM  261009C00088000",2.7,0.2987,0.237076,0.087462,-0.077832,0.0365,0.003788,{"contract_symbol":499,"symbol":499,"bid":447,"ask":500,"last":491,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":32},"DXCM  261009P00088000",4.9,0.27,-0.787005,0.091066,-0.066203,0.03435,-0.013461,{"strike":508,"call":509,"put":518,"callItm":14,"putItm":32,"isAtm":14},89,{"contract_symbol":510,"symbol":510,"bid":105,"ask":152,"last":511,"change":105,"changePercent":9,"volume":105,"openInterest":161,"open_interest":161,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"DXCM  261009C00089000",1.3,0.3311,0.187284,0.068731,-0.075142,0.031793,0.00299,{"contract_symbol":519,"symbol":519,"bid":458,"ask":367,"last":520,"change":105,"changePercent":9,"volume":105,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":32},"DXCM  261009P00089000",3.23,30,0.2088,-0.923643,0.058152,-0.025281,0.016962,-0.015832,{"strike":529,"call":530,"put":542,"callItm":14,"putItm":32,"isAtm":14},90,{"contract_symbol":531,"symbol":531,"bid":366,"ask":532,"last":153,"change":533,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"DXCM  261009C00090000",0.55,-0.13,24,588,0.3616,0.151029,0.054797,-0.071473,0.027686,0.002409,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":32},"DXCM  261009P00090000",2.85,7.1,3.83,0.1878,-0.978443,0.023243,-0.008175,0.006098,-0.016909,{"strike":554,"call":555,"put":566,"callItm":14,"putItm":32,"isAtm":14},91,{"contract_symbol":556,"symbol":556,"bid":105,"ask":557,"last":366,"change":558,"changePercent":9,"volume":161,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"DXCM  261009C00091000",0.85,-0.54,33,0.3876,0.12194,0.044162,-0.066165,0.023914,0.001944,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":262,"change":105,"changePercent":9,"volume":105,"openInterest":161,"open_interest":161,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":32},"DXCM  261009P00091000",3.9,7.7,0.1761,-0.995491,0.006334,-0.00196,0.001559,-0.017377,{"strike":577,"call":578,"put":587,"callItm":14,"putItm":32,"isAtm":14},92,{"contract_symbol":579,"symbol":579,"bid":105,"ask":107,"last":38,"change":105,"changePercent":9,"volume":105,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"DXCM  261009C00092000",53,0.4063,0.096261,0.035532,-0.058522,0.020173,0.001535,{"contract_symbol":588,"symbol":588,"bid":500,"ask":589,"last":590,"change":105,"changePercent":9,"volume":105,"openInterest":107,"open_interest":107,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":32},"DXCM  261009P00092000",8.7,8.05,0.1578,-0.999682,0.000625,-0.000155,0.000138,-0.017636,{"strike":598,"call":599,"put":608,"callItm":14,"putItm":32,"isAtm":14},93,{"contract_symbol":600,"symbol":600,"bid":105,"ask":601,"last":602,"change":105,"changePercent":9,"volume":105,"openInterest":36,"open_interest":36,"iv":581,"implied_volatility":581,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"DXCM  261009C00093000",2.3,0.39,0.067421,0.027156,-0.044727,0.015418,0.001077,{"contract_symbol":609,"symbol":609,"bid":610,"ask":459,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":32},"DXCM  261009P00093000",5.7,-0.999954,0.000102,-0.000025,0.000023,-0.017833,{"strike":617,"call":618,"put":625,"callItm":14,"putItm":32,"isAtm":14},94,{"contract_symbol":619,"symbol":619,"bid":105,"ask":205,"last":107,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":581,"implied_volatility":581,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"DXCM  261009C00094000",0.04596,0.020072,-0.033059,0.011396,0.000735,{"contract_symbol":626,"symbol":626,"bid":332,"ask":627,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":32},"DXCM  261009P00094000",10.7,-0.999995,0.000013,-0.000003,0.000003,-0.018025,{"strike":634,"call":635,"put":645,"callItm":14,"putItm":32,"isAtm":14},95,{"contract_symbol":636,"symbol":636,"bid":105,"ask":637,"last":638,"change":446,"changePercent":9,"volume":521,"openInterest":639,"open_interest":639,"iv":581,"implied_volatility":581,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"DXCM  261009C00095000",0.45,0.14,564,0.030506,0.014364,-0.023657,0.008155,0.000489,{"contract_symbol":646,"symbol":646,"bid":569,"ask":647,"last":648,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":591,"implied_volatility":591,"delta":649,"gamma":650,"theta":105,"vega":105,"rho":651,"in_the_money":32},"DXCM  261009P00095000",12,7.83,-0.999999,0.000001,-0.018217,{"strike":40,"call":653,"put":661,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":654,"symbol":654,"bid":105,"ask":169,"last":38,"change":105,"changePercent":9,"volume":105,"openInterest":655,"open_interest":655,"iv":581,"implied_volatility":581,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"DXCM  261009C00096000",152,0.019723,0.009962,-0.016407,0.005656,0.000316,{"contract_symbol":662,"symbol":662,"bid":589,"ask":663,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":665,"in_the_money":32},"DXCM  261009P00096000",12.2,-1,-0.018409,{"strike":667,"call":668,"put":675,"callItm":14,"putItm":32,"isAtm":14},97,{"contract_symbol":669,"symbol":669,"bid":105,"ask":169,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"DXCM  261009C00097000",0.012427,0.006703,-0.011039,0.003805,0.0002,{"contract_symbol":676,"symbol":676,"bid":677,"ask":197,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":678,"in_the_money":32},"DXCM  261009P00097000",9.7,-0.0186,{"strike":680,"call":681,"put":688,"callItm":14,"putItm":32,"isAtm":14},98,{"contract_symbol":682,"symbol":682,"bid":105,"ask":169,"last":532,"change":105,"changePercent":9,"volume":105,"openInterest":521,"open_interest":521,"iv":581,"implied_volatility":581,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"DXCM  261009C00098000",0.007634,0.00438,-0.007213,0.002486,0.000123,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":692,"in_the_money":32},"DXCM  261009P00098000",10.9,14.9,-0.018792,{"strike":694,"call":695,"put":703,"callItm":14,"putItm":32,"isAtm":14},99,{"contract_symbol":696,"symbol":696,"bid":105,"ask":111,"last":697,"change":105,"changePercent":9,"volume":105,"openInterest":113,"open_interest":113,"iv":581,"implied_volatility":581,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"DXCM  261009C00099000",0.71,0.004575,0.002781,-0.004581,0.001579,0.000074,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":707,"in_the_money":32},"DXCM  261009P00099000",11.9,15.1,-0.018984,{"strike":709,"call":710,"put":717,"callItm":14,"putItm":32,"isAtm":14},100,{"contract_symbol":711,"symbol":711,"bid":105,"ask":111,"last":333,"change":105,"changePercent":9,"volume":105,"openInterest":60,"open_interest":60,"iv":581,"implied_volatility":581,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"DXCM  261009C00100000",0.002677,0.001719,-0.00283,0.000976,0.000043,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":721,"in_the_money":32},"DXCM  261009P00100000",12.9,16.9,-0.019176,{"strike":723,"call":724,"put":731,"callItm":14,"putItm":32,"isAtm":14},101,{"contract_symbol":725,"symbol":725,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"DXCM  261009C00101000",0.001529,0.001034,-0.001703,0.000587,0.000025,{"contract_symbol":732,"symbol":732,"bid":48,"ask":733,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":734,"in_the_money":32},"DXCM  261009P00101000",17.9,-0.019367,{"strike":736,"call":737,"put":743,"callItm":14,"putItm":32,"isAtm":14},102,{"contract_symbol":738,"symbol":738,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":173,"in_the_money":14},"DXCM  261009C00102000",0.000854,0.000606,-0.000998,0.000344,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":747,"in_the_money":32},"DXCM  261009P00102000",15,18.8,-0.019559,{"strike":76,"call":749,"put":755,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":750,"symbol":750,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":165,"in_the_money":14},"DXCM  261009C00105000",0.00013,0.000105,-0.000174,0.00006,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":759,"in_the_money":32},"DXCM  261009P00105000",18,21.8,-0.020134,{"strike":761,"call":762,"put":765,"callItm":14,"putItm":32,"isAtm":14},110,{"contract_symbol":763,"symbol":763,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":163,"gamma":163,"theta":764,"vega":165,"rho":105,"in_the_money":14},"DXCM  261009C00110000",-0.000006,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":769,"in_the_money":32},"DXCM  261009P00110000",23,27,-0.021093,{"strike":771,"call":772,"put":775,"callItm":14,"putItm":32,"isAtm":14},115,{"contract_symbol":773,"symbol":773,"bid":105,"ask":774,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009C00115000",1.15,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":779,"in_the_money":32},"DXCM  261009P00115000",27.9,32,-0.022052,{"strike":781,"call":782,"put":784,"callItm":14,"putItm":32,"isAtm":14},120,{"contract_symbol":783,"symbol":783,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009C00120000",{"contract_symbol":785,"symbol":785,"bid":559,"ask":786,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":787,"in_the_money":32},"DXCM  261009P00120000",37,-0.023011,{"strike":789,"call":790,"put":792,"callItm":14,"putItm":32,"isAtm":14},125,{"contract_symbol":791,"symbol":791,"bid":105,"ask":111,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":581,"implied_volatility":581,"delta":105,"gamma":105,"theta":105,"vega":105,"rho":105,"in_the_money":14},"DXCM  261009C00125000",{"contract_symbol":793,"symbol":793,"bid":794,"ask":64,"last":9,"change":9,"changePercent":9,"volume":105,"openInterest":105,"open_interest":105,"iv":591,"implied_volatility":591,"delta":664,"gamma":105,"theta":105,"vega":105,"rho":795,"in_the_money":32},"DXCM  261009P00125000",38,-0.023969,"2026-10-02T23:36:13.681952+00:00",{"status":798,"indices":799,"watchlist":841,"sectors":863,"benchmarks":918},"success",[800,807,813,820,827,834],{"symbol":801,"name":802,"price":803,"change":804,"pct_change":805,"is_up":32,"sparkline":806,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":808,"name":809,"price":810,"change":811,"pct_change":107,"is_up":32,"sparkline":812,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":814,"name":815,"price":816,"change":817,"pct_change":818,"is_up":32,"sparkline":819,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":821,"name":822,"price":823,"change":824,"pct_change":825,"is_up":32,"sparkline":826,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":828,"name":829,"price":830,"change":831,"pct_change":832,"is_up":32,"sparkline":833,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":835,"name":836,"price":837,"change":838,"pct_change":839,"is_up":14,"sparkline":840,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[842,849,856],{"symbol":843,"name":844,"price":845,"change":846,"pct_change":847,"is_up":32,"sparkline":848,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":850,"name":851,"price":852,"change":853,"pct_change":854,"is_up":32,"sparkline":855,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":857,"name":858,"price":859,"change":860,"pct_change":861,"is_up":32,"sparkline":862,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[864,869,874,879,884,889,893,898,903,908,913],{"name":865,"etf":866,"change":867,"price":868,"is_up":32},"Technology","XLK",1.01,199.81,{"name":870,"etf":871,"change":872,"price":873,"is_up":32},"Financials","XLF",0.06,53.49,{"name":875,"etf":876,"change":877,"price":878,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":880,"etf":881,"change":882,"price":883,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":885,"etf":886,"change":887,"price":888,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":890,"etf":891,"change":333,"price":892,"is_up":32},"Energy","XLE",62.95,{"name":894,"etf":895,"change":896,"price":897,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":899,"etf":900,"change":901,"price":902,"is_up":32},"Materials","XLB",0.66,48.86,{"name":904,"etf":905,"change":906,"price":907,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":909,"etf":910,"change":911,"price":912,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":914,"etf":915,"change":916,"price":917,"is_up":32},"Comm Services","XLC",0.35,110.32,[919,924,928,932],{"ticker":920,"name":921,"price":922,"change":923,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":925,"name":926,"price":927,"change":854,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":929,"name":930,"price":931,"change":818,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":933,"name":934,"price":935,"change":832,"is_up":32},"IWM","iShares Russell 2000",281.52]