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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251121C00090000 | 10/23 3:56 PM | 90.00 | 62.20 | 54.2 | 58.05 | 0.00 | 0.00% | 2 | 0 | 122.27% | Yes |
| PG251121C00120000 | 11/5 3:28 PM | 120.00 | 26.00 | 25.6 | 26.9 | -4.33 | -14.28% | 2 | 2 | 60.74% | Yes |
| PG251121C00125000 | 10/23 3:56 PM | 125.00 | 27.20 | 19.75 | 23.2 | 0.00 | 0.00% | 2 | 1 | 55.66% | Yes |
| PG251121C00130000 | 10/29 2:15 PM | 130.00 | 20.00 | 15.85 | 18.25 | 0.00 | 0.00% | 1 | 8 | 53.98% | Yes |
| PG251121C00135000 | 11/5 2:12 PM | 135.00 | 11.90 | 10.95 | 13.1 | -1.83 | -13.33% | 20 | 42 | 53.66% | Yes |
| PG251121C00140000 | 11/4 10:09 AM | 140.00 | 8.07 | 4.95 | 8.4 | 0.00 | 0.00% | 6 | 37 | 41.72% | Yes |
| PG251121C00143000 | 10/24 1:46 PM | 143.00 | 10.90 | 2.9 | 5.05 | 0.00 | 0.00% | 1 | 1 | 28.85% | Yes |
| PG251121C00144000 | 10/23 1:28 PM | 144.00 | 8.85 | 2 | 4.3 | 0.00 | 0.00% | 0 | 25 | 27.50% | Yes |
| PG251121C00145000 | 11/5 3:45 PM | 145.00 | 3.10 | 2.8 | 3.1 | -0.50 | -13.89% | 13 | 80 | 22.12% | Yes |
| PG251121C00146000 | 11/5 3:00 PM | 146.00 | 2.73 | 2.26 | 3.1 | -0.37 | -11.94% | 180 | 33 | 26.29% | No |
| PG251121C00147000 | 11/5 3:50 PM | 147.00 | 1.98 | 1.8 | 2.22 | -0.72 | -26.67% | 49 | 125 | 22.75% | No |
| PG251121C00148000 | 11/5 3:48 PM | 148.00 | 1.50 | 1.38 | 1.62 | -0.72 | -32.43% | 72 | 125 | 21.00% | No |
| PG251121C00149000 | 11/5 3:46 PM | 149.00 | 1.19 | 1.04 | 1.26 | -0.70 | -37.04% | 109 | 451 | 20.72% | No |
| PG251121C00150000 | 11/5 3:59 PM | 150.00 | 0.86 | 0.83 | 0.97 | -0.63 | -42.28% | 467 | 1354 | 20.56% | No |
| PG251121C00152500 | 11/5 3:47 PM | 152.50 | 0.42 | 0.35 | 0.46 | -0.38 | -47.50% | 58 | 712 | 20.14% | No |
| PG251121C00155000 | 11/5 3:54 PM | 155.00 | 0.22 | 0.2 | 0.24 | -0.15 | -40.54% | 207 | 3452 | 20.87% | No |
| PG251121C00157500 | 11/5 3:29 PM | 157.50 | 0.17 | 0.08 | 0.17 | -0.06 | -26.09% | 5 | 1145 | 23.05% | No |
| PG251121C00160000 | 11/5 3:54 PM | 160.00 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 417 | 6051 | 24.61% | No |
| PG251121C00162500 | 11/5 3:28 PM | 162.50 | 0.06 | 0 | 0.11 | 0.02 | 50.00% | 2 | 603 | 27.83% | No |
| PG251121C00165000 | 11/5 3:34 PM | 165.00 | 0.05 | 0 | 0.4 | 0.01 | 25.00% | 342 | 9813 | 39.99% | No |
| PG251121C00167500 | 11/4 10:22 AM | 167.50 | 0.10 | 0 | 0.14 | 0.00 | 0.00% | 1 | 183 | 35.55% | No |
| PG251121C00170000 | 11/5 3:35 PM | 170.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 65 | 3164 | 33.01% | No |
| PG251121C00175000 | 11/5 3:45 PM | 175.00 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 2 | 1696 | 34.38% | No |
| PG251121C00180000 | 10/29 11:09 AM | 180.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 1 | 147 | 48.24% | No |
| PG251121C00185000 | 10/23 3:56 PM | 185.00 | 0.09 | 0 | 0.32 | 0.00 | 0.00% | 52 | 77 | 56.54% | No |
| PG251121C00190000 | 10/24 9:38 AM | 190.00 | 0.18 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 88.67% | No |
| PG251121C00210000 | 10/17 11:23 AM | 210.00 | 0.01 | 0 | 1.55 | 0.00 | 0.00% | 1 | 3 | 105.08% | No |
| PG251121C00220000 | 8/15 9:31 AM | 220.00 | 0.06 | 0 | 0.23 | 0.00 | 0.00% | 0 | 10 | 85.35% | No |
| PG251121C00230000 | 10/21 2:06 PM | 230.00 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 2 | 14 | 132.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251121P00085000 | 9/25 3:37 PM | 85.00 | 0.01 | 0 | 2.08 | 0.00 | 0.00% | 0 | 2 | 167.68% | No |
| PG251121P00100000 | 11/5 3:52 PM | 100.00 | 0.10 | 0 | 0.3 | -0.06 | -37.50% | 1 | 2 | 86.72% | No |
| PG251121P00110000 | 11/3 10:45 AM | 110.00 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 4 | 6 | 99.37% | No |
| PG251121P00115000 | 10/20 9:32 AM | 115.00 | 0.10 | 0 | 0.14 | 0.00 | 0.00% | 21 | 127 | 51.76% | No |
| PG251121P00120000 | 11/5 11:05 AM | 120.00 | 0.01 | 0 | 0.38 | -0.04 | -80.00% | 4 | 20 | 50.98% | No |
| PG251121P00125000 | 11/3 10:45 AM | 125.00 | 0.10 | 0 | 0.14 | 0.00 | 0.00% | 4 | 65 | 39.65% | No |
| PG251121P00130000 | 11/4 1:50 PM | 130.00 | 0.09 | 0.05 | 0.31 | 0.00 | 0.00% | 36 | 266 | 36.57% | No |
| PG251121P00135000 | 11/5 3:43 PM | 135.00 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 3 | 631 | 23.93% | No |
| PG251121P00139000 | 11/5 3:50 PM | 139.00 | 0.34 | 0.34 | 0.55 | -0.07 | -17.07% | 56 | 304 | 22.56% | No |
| PG251121P00140000 | 11/5 3:55 PM | 140.00 | 0.54 | 0.46 | 0.59 | 0.06 | 12.50% | 375 | 1643 | 20.80% | No |
| PG251121P00141000 | 11/5 3:46 PM | 141.00 | 0.70 | 0.59 | 0.76 | 0.11 | 18.64% | 49 | 27 | 20.41% | No |
| PG251121P00142000 | 11/5 3:56 PM | 142.00 | 0.84 | 0.74 | 0.96 | 0.18 | 27.27% | 64 | 51 | 19.91% | No |
| PG251121P00143000 | 11/5 3:32 PM | 143.00 | 1.11 | 0.96 | 1.22 | 0.01 | 0.91% | 63 | 102 | 19.54% | No |
| PG251121P00144000 | 11/5 3:49 PM | 144.00 | 1.45 | 1.38 | 1.52 | 0.29 | 25.00% | 498 | 384 | 19.04% | No |
| PG251121P00145000 | 11/5 3:59 PM | 145.00 | 1.81 | 1.75 | 1.89 | 0.37 | 25.69% | 459 | 2141 | 18.64% | No |
| PG251121P00146000 | 11/5 3:38 PM | 146.00 | 2.33 | 1.99 | 2.38 | 0.42 | 21.99% | 96 | 221 | 18.65% | Yes |
| PG251121P00147000 | 11/5 3:56 PM | 147.00 | 2.66 | 2.55 | 2.91 | 0.43 | 19.28% | 41 | 307 | 18.43% | Yes |
| PG251121P00148000 | 11/5 3:25 PM | 148.00 | 3.20 | 3.1 | 3.55 | 0.52 | 19.40% | 85 | 327 | 18.56% | Yes |
| PG251121P00149000 | 11/5 1:10 PM | 149.00 | 3.45 | 3.45 | 4.65 | 0.20 | 6.15% | 77 | 256 | 22.36% | Yes |
| PG251121P00150000 | 11/5 3:43 PM | 150.00 | 4.74 | 4.65 | 5.1 | 0.81 | 20.61% | 9 | 2522 | 19.75% | Yes |
| PG251121P00152500 | 11/5 3:53 PM | 152.50 | 6.50 | 6.8 | 7.2 | 0.04 | 0.62% | 4 | 329 | 20.56% | Yes |
| PG251121P00155000 | 11/5 3:32 PM | 155.00 | 9.09 | 8.75 | 9.5 | 1.19 | 15.06% | 6 | 1312 | 21.90% | Yes |
| PG251121P00157500 | 11/3 3:55 PM | 157.50 | 9.58 | 9.9 | 12.4 | 0.00 | 0.00% | 6 | 4 | 32.96% | Yes |
| PG251121P00160000 | 11/4 11:47 AM | 160.00 | 12.83 | 12.15 | 16.1 | 0.00 | 0.00% | 2 | 102 | 52.88% | Yes |
| PG251121P00165000 | 10/17 10:39 AM | 165.00 | 15.48 | 17.15 | 20.55 | 0.00 | 0.00% | 21 | 1 | 55.74% | Yes |
| PG251121P00170000 | 10/22 11:20 AM | 170.00 | 18.32 | 22.1 | 26.05 | 0.00 | 0.00% | 2 | 3 | 71.19% | Yes |
| PG251121P00180000 | 9/15 2:29 PM | 180.00 | 23.67 | 31.35 | 34.2 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| PG251121P00185000 | 9/10 10:52 AM | 185.00 | 28.60 | 34.05 | 37.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PG251121P00190000 | 10/30 3:50 PM | 190.00 | 39.35 | 42.1 | 46.05 | 0.00 | 0.00% | 3 | 0 | 102.20% | Yes |
| PG251121P00195000 | 10/30 3:50 PM | 195.00 | 44.37 | 47.1 | 51.05 | 0.00 | 0.00% | 0 | 0 | 108.98% | Yes |
