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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 10/23 11:46 AM | 75.00 | 76.10 | 69.65 | 73.65 | 0.00 | 0.00% | 15 | 2 | 90.77% | Yes |
| PG260116C00080000 | 10/2 11:35 AM | 80.00 | 72.33 | 64.7 | 68.75 | 0.00 | 0.00% | 3 | 3 | 84.52% | Yes |
| PG260116C00085000 | 4/17 2:26 PM | 85.00 | 86.80 | 78.3 | 80.4 | 0.00 | 0.00% | 54 | 65 | 219.58% | Yes |
| PG260116C00090000 | 4/17 2:31 PM | 90.00 | 81.80 | 73.7 | 75 | 0.00 | 0.00% | 40 | 41 | 204.35% | Yes |
| PG260116C00095000 | 8/20 10:56 AM | 95.00 | 66.20 | 57.75 | 58.25 | 0.00 | 0.00% | 4 | 110 | 119.12% | Yes |
| PG260116C00100000 | 10/20 11:45 AM | 100.00 | 52.20 | 45.05 | 48.95 | 0.00 | 0.00% | 1 | 86 | 60.94% | Yes |
| PG260116C00105000 | 7/30 3:49 PM | 105.00 | 59.75 | 65.1 | 69.45 | 0.00 | 0.00% | 4 | 5 | 206.34% | Yes |
| PG260116C00110000 | 10/20 9:30 AM | 110.00 | 41.50 | 35.1 | 39.15 | 0.00 | 0.00% | 1 | 16 | 66.36% | Yes |
| PG260116C00115000 | 7/14 3:16 PM | 115.00 | 40.84 | 38.1 | 38.9 | 0.00 | 0.00% | 5 | 9 | 84.53% | Yes |
| PG260116C00120000 | 11/4 11:18 AM | 120.00 | 29.11 | 25.85 | 29.4 | 0.00 | 0.00% | 1 | 29 | 53.33% | Yes |
| PG260116C00125000 | 11/4 11:19 AM | 125.00 | 24.26 | 21.2 | 24.55 | 0.00 | 0.00% | 1 | 75 | 46.95% | Yes |
| PG260116C00130000 | 10/28 9:33 AM | 130.00 | 23.00 | 17.5 | 18.25 | 0.00 | 0.00% | 2 | 235 | 32.78% | Yes |
| PG260116C00135000 | 11/5 3:32 PM | 135.00 | 13.50 | 13.3 | 13.9 | -1.00 | -6.90% | 1 | 512 | 29.24% | Yes |
| PG260116C00140000 | 11/4 2:32 PM | 140.00 | 9.56 | 8.05 | 10.95 | -1.39 | -12.69% | 1 | 1575 | 30.48% | Yes |
| PG260116C00145000 | 11/5 3:55 PM | 145.00 | 6.20 | 6.1 | 6.35 | -1.00 | -13.89% | 129 | 665 | 23.08% | Yes |
| PG260116C00150000 | 11/5 3:46 PM | 150.00 | 3.70 | 3.55 | 3.75 | -0.75 | -16.85% | 397 | 2804 | 21.39% | No |
| PG260116C00155000 | 11/5 3:48 PM | 155.00 | 2.00 | 1.93 | 2.12 | -0.45 | -18.37% | 960 | 3458 | 20.84% | No |
| PG260116C00160000 | 11/5 3:52 PM | 160.00 | 1.03 | 0.8 | 1.9 | -0.31 | -23.13% | 194 | 4533 | 24.97% | No |
| PG260116C00165000 | 11/5 3:52 PM | 165.00 | 0.83 | 0.5 | 0.71 | 0.09 | 12.16% | 296 | 8106 | 21.75% | No |
| PG260116C00170000 | 11/5 3:39 PM | 170.00 | 0.31 | 0.19 | 0.38 | -0.04 | -11.43% | 369 | 7149 | 21.97% | No |
| PG260116C00175000 | 11/5 11:37 AM | 175.00 | 0.15 | 0.12 | 0.25 | -0.02 | -11.76% | 26 | 6093 | 23.17% | No |
| PG260116C00180000 | 11/5 3:38 PM | 180.00 | 0.12 | 0.09 | 0.12 | 0.01 | 9.09% | 1 | 5583 | 23.05% | No |
| PG260116C00185000 | 11/5 10:28 AM | 185.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 14 | 3361 | 23.63% | No |
| PG260116C00190000 | 11/5 9:44 AM | 190.00 | 0.06 | 0.02 | 0.16 | -0.02 | -25.00% | 4 | 2763 | 29.10% | No |
| PG260116C00195000 | 11/5 3:44 PM | 195.00 | 0.03 | 0 | 0.21 | -0.02 | -40.00% | 60 | 1443 | 32.81% | No |
| PG260116C00200000 | 10/30 9:53 AM | 200.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 7 | 1289 | 31.54% | No |
| PG260116C00210000 | 10/30 10:29 AM | 210.00 | 0.05 | 0 | 0.99 | 0.00 | 0.00% | 10 | 2411 | 52.12% | No |
| PG260116C00220000 | 10/17 9:31 AM | 220.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 3 | 287 | 43.36% | No |
| PG260116C00230000 | 10/8 10:17 AM | 230.00 | 0.01 | 0 | 1.8 | 0.00 | 0.00% | 1 | 48 | 60.47% | No |
| PG260116C00240000 | 10/13 1:27 PM | 240.00 | 0.18 | 0 | 2.13 | 0.00 | 0.00% | 1 | 35 | 66.89% | No |
| PG260116C00250000 | 10/27 9:32 AM | 250.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 43 | 43.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 10/22 9:40 AM | 75.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 30 | 356 | 64.65% | No |
| PG260116P00080000 | 10/23 3:02 PM | 80.00 | 0.05 | 0 | 0.65 | 0.00 | 0.00% | 1 | 165 | 69.48% | No |
| PG260116P00085000 | 10/28 11:17 AM | 85.00 | 0.07 | 0 | 2.14 | 0.00 | 0.00% | 1 | 29 | 79.54% | No |
| PG260116P00090000 | 9/10 9:30 AM | 90.00 | 0.13 | 0 | 0 | 0.00 | 0.00% | 8 | 16 | 25.00% | No |
| PG260116P00095000 | 10/24 1:46 PM | 95.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 22 | 166 | 45.70% | No |
| PG260116P00100000 | 10/29 11:25 AM | 100.00 | 0.12 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 209 | 47.85% | No |
| PG260116P00105000 | 11/4 11:51 AM | 105.00 | 0.06 | 0 | 0.21 | 0.00 | 0.00% | 2 | 55 | 38.18% | No |
| PG260116P00110000 | 10/24 9:31 AM | 110.00 | 0.20 | 0.1 | 0.39 | 0.00 | 0.00% | 2 | 403 | 37.45% | No |
| PG260116P00115000 | 11/4 10:01 AM | 115.00 | 0.20 | 0.1 | 0.29 | 0.00 | 0.00% | 1 | 210 | 30.66% | No |
| PG260116P00120000 | 10/29 11:25 AM | 120.00 | 0.28 | 0.09 | 0.4 | 0.00 | 0.00% | 1 | 525 | 27.78% | No |
| PG260116P00125000 | 11/5 2:16 PM | 125.00 | 0.43 | 0.25 | 0.63 | 0.03 | 7.50% | 8 | 1483 | 25.68% | No |
| PG260116P00130000 | 11/5 3:45 PM | 130.00 | 0.77 | 0.72 | 0.97 | 0.03 | 4.05% | 17 | 1703 | 23.36% | No |
| PG260116P00135000 | 11/5 10:12 AM | 135.00 | 1.19 | 1.06 | 1.4 | -0.02 | -1.65% | 9 | 4205 | 20.40% | No |
| PG260116P00140000 | 11/5 3:56 PM | 140.00 | 2.39 | 2.33 | 2.42 | 0.30 | 14.35% | 214 | 3656 | 18.84% | No |
| PG260116P00145000 | 11/5 3:57 PM | 145.00 | 4.10 | 4.05 | 4.2 | 0.60 | 17.14% | 1150 | 7463 | 17.80% | No |
| PG260116P00150000 | 11/5 3:41 PM | 150.00 | 6.54 | 5.7 | 6.8 | 0.69 | 11.79% | 24 | 4757 | 16.71% | Yes |
| PG260116P00155000 | 11/5 3:52 PM | 155.00 | 10.00 | 9.7 | 11.95 | 1.10 | 12.36% | 22 | 3633 | 23.68% | Yes |
| PG260116P00160000 | 11/4 10:16 AM | 160.00 | 12.90 | 12.65 | 15 | 0.00 | 0.00% | 1 | 2598 | 18.40% | Yes |
| PG260116P00165000 | 11/4 12:48 PM | 165.00 | 18.10 | 17.15 | 21.05 | 0.00 | 0.00% | 13 | 1582 | 29.31% | Yes |
| PG260116P00170000 | 11/5 3:51 PM | 170.00 | 24.06 | 22.1 | 26.05 | 1.20 | 5.25% | 90 | 2264 | 33.58% | Yes |
| PG260116P00175000 | 11/5 3:51 PM | 175.00 | 29.01 | 27.1 | 31.05 | 1.15 | 4.13% | 41 | 231 | 37.56% | Yes |
| PG260116P00180000 | 11/5 3:51 PM | 180.00 | 34.10 | 32.1 | 36.05 | 2.80 | 8.95% | 50 | 12 | 41.30% | Yes |
| PG260116P00185000 | 8/21 1:39 PM | 185.00 | 26.60 | 32.65 | 33.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PG260116P00190000 | 10/3 1:09 PM | 190.00 | 37.52 | 42.15 | 46.05 | 0.00 | 0.00% | 1 | 0 | 48.19% | Yes |
| PG260116P00200000 | 9/11 1:16 PM | 200.00 | 41.65 | 49.15 | 52.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG260116P00210000 | 7/10 10:22 AM | 210.00 | 52.23 | 57.55 | 58.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG260116P00220000 | 4/24 3:55 PM | 220.00 | 62.30 | 52.45 | 55.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PG260116P00250000 | 6/27 11:34 AM | 250.00 | 91.25 | 97.35 | 98.2 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
