Explore strikes, OI, IV and strategy data for PG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251114C00105000 | 11/5 2:01 PM | 105.00 | 41.91 | 39.15 | 43.05 | -6.53 | -13.48% | 2 | 2 | 115.43% | Yes |
| PG251114C00115000 | 10/10 10:03 AM | 115.00 | 35.92 | 29.55 | 33.1 | 0.00 | 0.00% | 0 | 2 | 98.24% | Yes |
| PG251114C00140000 | 11/5 2:07 PM | 140.00 | 7.00 | 4.75 | 8.3 | -2.31 | -24.81% | 10 | 12 | 54.40% | Yes |
| PG251114C00145000 | 11/5 2:46 PM | 145.00 | 2.75 | 2.13 | 2.93 | -0.23 | -7.72% | 8 | 26 | 27.61% | Yes |
| PG251114C00146000 | 11/5 3:24 PM | 146.00 | 2.00 | 1.68 | 1.88 | -0.30 | -13.04% | 14 | 9 | 21.70% | No |
| PG251114C00147000 | 11/5 3:46 PM | 147.00 | 1.34 | 1.2 | 1.46 | -0.86 | -39.09% | 270 | 230 | 21.88% | No |
| PG251114C00148000 | 11/5 3:56 PM | 148.00 | 0.91 | 0.9 | 1 | -0.54 | -37.24% | 169 | 120 | 20.70% | No |
| PG251114C00149000 | 11/5 3:40 PM | 149.00 | 0.70 | 0.5 | 1 | -0.50 | -41.67% | 816 | 137 | 24.37% | No |
| PG251114C00150000 | 11/5 3:27 PM | 150.00 | 0.52 | 0.42 | 0.53 | -0.42 | -44.68% | 422 | 456 | 21.09% | No |
| PG251114C00152500 | 11/5 3:29 PM | 152.50 | 0.20 | 0.05 | 0.25 | -0.21 | -51.22% | 57 | 415 | 22.41% | No |
| PG251114C00155000 | 11/5 3:31 PM | 155.00 | 0.08 | 0.02 | 0.12 | -0.07 | -46.67% | 84 | 646 | 23.83% | No |
| PG251114C00157500 | 11/5 12:14 PM | 157.50 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 4 | 656 | 28.22% | No |
| PG251114C00160000 | 11/5 3:59 PM | 160.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 858 | 27.93% | No |
| PG251114C00165000 | 11/5 2:27 PM | 165.00 | 0.01 | 0 | 0.25 | -0.02 | -66.67% | 8 | 249 | 48.14% | No |
| PG251114C00170000 | 10/23 10:33 AM | 170.00 | 0.12 | 0 | 0.52 | 0.00 | 0.00% | 1 | 36 | 57.52% | No |
| PG251114C00175000 | 10/22 10:33 AM | 175.00 | 0.01 | 0 | 0.52 | 0.00 | 0.00% | 30 | 34 | 66.02% | No |
| PG251114C00180000 | 10/17 11:45 AM | 180.00 | 0.07 | 0 | 2.13 | 0.00 | 0.00% | 2 | 2 | 100.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251114P00085000 | 11/4 12:15 PM | 85.00 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 224.71% | No |
| PG251114P00115000 | 10/31 9:48 AM | 115.00 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 6 | 0 | 67.58% | No |
| PG251114P00125000 | 10/23 2:03 PM | 125.00 | 0.14 | 0 | 0.1 | 0.00 | 0.00% | 1 | 11 | 50.00% | No |
| PG251114P00130000 | 11/4 2:55 PM | 130.00 | 0.03 | 0.01 | 0.13 | 0.00 | 0.00% | 101 | 125 | 40.82% | No |
| PG251114P00135000 | 11/5 12:59 PM | 135.00 | 0.09 | 0 | 0.14 | 0.01 | 12.50% | 19 | 68 | 29.88% | No |
| PG251114P00138000 | 11/5 3:15 PM | 138.00 | 0.13 | 0 | 0.24 | -0.07 | -35.00% | 33 | 5 | 26.03% | No |
| PG251114P00140000 | 11/5 3:56 PM | 140.00 | 0.25 | 0.23 | 0.35 | -0.05 | -16.67% | 34 | 199 | 23.24% | No |
| PG251114P00141000 | 11/5 12:00 PM | 141.00 | 0.45 | 0.26 | 0.55 | 0.12 | 36.36% | 16 | 3 | 23.90% | No |
| PG251114P00142000 | 11/5 3:29 PM | 142.00 | 0.37 | 0.34 | 1.11 | -0.10 | -21.28% | 250 | 63 | 28.54% | No |
| PG251114P00143000 | 11/5 3:56 PM | 143.00 | 0.65 | 0.51 | 0.83 | 0.04 | 6.56% | 382 | 93 | 21.12% | No |
| PG251114P00144000 | 11/5 3:52 PM | 144.00 | 0.92 | 0.75 | 1.51 | 0.12 | 15.00% | 261 | 52 | 25.29% | No |
| PG251114P00145000 | 11/5 3:56 PM | 145.00 | 1.30 | 1.14 | 1.44 | 0.17 | 15.04% | 244 | 583 | 19.85% | No |
| PG251114P00146000 | 11/5 3:52 PM | 146.00 | 1.72 | 1.36 | 2.2 | 0.25 | 17.01% | 481 | 696 | 22.90% | Yes |
| PG251114P00147000 | 11/5 3:49 PM | 147.00 | 2.34 | 0.35 | 2.6 | 0.25 | 11.96% | 37 | 428 | 21.09% | Yes |
| PG251114P00148000 | 11/5 3:42 PM | 148.00 | 2.91 | 2.77 | 3.15 | 0.31 | 11.92% | 171 | 364 | 19.97% | Yes |
| PG251114P00149000 | 11/5 1:51 PM | 149.00 | 3.30 | 1.56 | 5 | 0.30 | 10.00% | 8 | 59 | 33.98% | Yes |
| PG251114P00150000 | 11/5 3:57 PM | 150.00 | 4.57 | 4.25 | 5.15 | 1.04 | 29.46% | 38 | 769 | 27.00% | Yes |
| PG251114P00152500 | 11/5 2:13 PM | 152.50 | 5.82 | 5.05 | 8.6 | -0.16 | -2.68% | 8 | 31 | 47.83% | Yes |
| PG251114P00155000 | 11/5 12:01 PM | 155.00 | 8.27 | 8.65 | 9.85 | 2.57 | 45.09% | 7 | 388 | 36.72% | Yes |
| PG251114P00157500 | 10/29 3:57 PM | 157.50 | 8.93 | 9.65 | 13.6 | 0.00 | 0.00% | 3 | 0 | 63.40% | Yes |
| PG251114P00160000 | 10/29 3:56 PM | 160.00 | 11.29 | 12.15 | 16.05 | 0.00 | 0.00% | 1 | 0 | 69.75% | Yes |
| PG251114P00165000 | 10/3 9:34 AM | 165.00 | 13.73 | 17.15 | 21.05 | 0.00 | 0.00% | 1 | 0 | 82.86% | Yes |
