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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251219C00105000 | 10/23 3:56 PM | 105.00 | 47.20 | 39.6 | 43.55 | 0.00 | 0.00% | 2 | 0 | 62.89% | Yes |
| PG251219C00120000 | 10/9 10:59 AM | 120.00 | 30.85 | 24.7 | 28.7 | 0.00 | 0.00% | 0 | 0 | 62.67% | Yes |
| PG251219C00125000 | 10/6 2:27 PM | 125.00 | 26.84 | 19.85 | 23.8 | 0.00 | 0.00% | 0 | 0 | 54.61% | Yes |
| PG251219C00130000 | 10/29 12:09 PM | 130.00 | 21.51 | 16.7 | 17.3 | 0.00 | 0.00% | 2 | 10 | 34.67% | Yes |
| PG251219C00135000 | 10/29 11:24 AM | 135.00 | 16.61 | 12 | 13.85 | 0.00 | 0.00% | 4 | 5 | 37.10% | Yes |
| PG251219C00140000 | 11/5 10:43 AM | 140.00 | 9.15 | 8 | 9.8 | 0.25 | 2.81% | 1 | 67 | 32.85% | Yes |
| PG251219C00145000 | 11/5 3:59 PM | 145.00 | 4.75 | 4.65 | 4.85 | -0.99 | -17.25% | 203 | 147 | 22.07% | Yes |
| PG251219C00150000 | 11/5 3:59 PM | 150.00 | 2.36 | 2.25 | 2.46 | -0.60 | -20.27% | 73 | 1371 | 20.68% | No |
| PG251219C00155000 | 11/5 3:59 PM | 155.00 | 1.03 | 1.01 | 1.1 | -0.35 | -25.36% | 253 | 1659 | 20.12% | No |
| PG251219C00160000 | 11/5 3:50 PM | 160.00 | 0.62 | 0.3 | 0.57 | 0.03 | 5.08% | 377 | 6687 | 21.39% | No |
| PG251219C00165000 | 11/5 3:45 PM | 165.00 | 0.20 | 0.19 | 0.29 | -0.05 | -20.00% | 32 | 4007 | 22.46% | No |
| PG251219C00170000 | 11/5 3:29 PM | 170.00 | 0.11 | 0.08 | 0.14 | 0.00 | 0.00% | 74 | 1551 | 23.24% | No |
| PG251219C00175000 | 11/5 12:53 PM | 175.00 | 0.05 | 0 | 0.08 | -0.01 | -16.67% | 21 | 235 | 24.61% | No |
| PG251219C00180000 | 11/5 9:35 AM | 180.00 | 0.11 | 0.02 | 0.13 | 0.06 | 120.00% | 1 | 218 | 29.88% | No |
| PG251219C00185000 | 10/10 11:25 AM | 185.00 | 0.09 | 0 | 0.12 | 0.00 | 0.00% | 5 | 17 | 32.62% | No |
| PG251219C00190000 | 10/20 10:27 AM | 190.00 | 0.05 | 0 | 2.14 | 0.00 | 0.00% | 0 | 2 | 53.54% | No |
| PG251219C00200000 | 10/14 11:36 AM | 200.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 1 | 2 | 41.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG251219P00080000 | 10/29 9:47 AM | 80.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 111.23% | No |
| PG251219P00095000 | 10/27 3:55 PM | 95.00 | 0.08 | 0 | 1.19 | 0.00 | 0.00% | 1 | 3 | 73.97% | No |
| PG251219P00100000 | 10/27 3:14 PM | 100.00 | 0.03 | 0 | 2.14 | 0.00 | 0.00% | 0 | 2 | 75.68% | No |
| PG251219P00120000 | 11/5 11:03 AM | 120.00 | 0.13 | 0.05 | 0.29 | -0.02 | -13.33% | 2 | 10 | 33.30% | No |
| PG251219P00125000 | 10/31 1:11 PM | 125.00 | 0.36 | 0.05 | 0.3 | 0.00 | 0.00% | 8 | 65 | 27.69% | No |
| PG251219P00130000 | 11/5 3:34 PM | 130.00 | 0.36 | 0.3 | 0.37 | 0.00 | 0.00% | 14 | 277 | 22.97% | No |
| PG251219P00135000 | 11/5 3:56 PM | 135.00 | 0.73 | 0.7 | 0.84 | -0.01 | -1.35% | 64 | 865 | 21.66% | No |
| PG251219P00140000 | 11/5 3:51 PM | 140.00 | 1.53 | 1.43 | 1.62 | 0.20 | 15.04% | 151 | 2476 | 19.41% | No |
| PG251219P00145000 | 11/5 3:58 PM | 145.00 | 3.13 | 3.05 | 3.25 | 0.38 | 13.82% | 141 | 2140 | 18.04% | No |
| PG251219P00150000 | 11/5 3:37 PM | 150.00 | 5.79 | 5.65 | 5.95 | 0.69 | 13.53% | 61 | 2125 | 16.82% | Yes |
| PG251219P00155000 | 11/5 3:32 PM | 155.00 | 9.49 | 9.35 | 10 | 0.39 | 4.29% | 22 | 700 | 17.84% | Yes |
| PG251219P00160000 | 11/5 2:52 PM | 160.00 | 13.55 | 12.2 | 14.7 | 1.14 | 9.19% | 4 | 95 | 20.55% | Yes |
| PG251219P00165000 | 10/17 3:31 PM | 165.00 | 15.05 | 17.15 | 21.05 | 0.00 | 0.00% | 1 | 2 | 37.48% | Yes |
| PG251219P00170000 | 10/24 3:31 PM | 170.00 | 17.30 | 22.1 | 26.05 | 0.00 | 0.00% | 9 | 0 | 42.94% | Yes |
