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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260320C00080000 | 8/1 9:45 AM | 80.00 | 74.00 | 72.5 | 74.3 | 0.00 | 0.00% | 2 | 4 | 113.34% | Yes |
| PG260320C00095000 | 6/23 2:58 PM | 95.00 | 66.27 | 57.75 | 58.5 | 0.00 | 0.00% | 0 | 1 | 87.61% | Yes |
| PG260320C00100000 | 10/16 10:05 AM | 100.00 | 50.46 | 45.15 | 49.1 | 0.00 | 0.00% | 0 | 1 | 59.40% | Yes |
| PG260320C00105000 | 7/10 9:38 AM | 105.00 | 53.70 | 48.05 | 48.75 | 0.00 | 0.00% | 0 | 1 | 74.66% | Yes |
| PG260320C00110000 | 10/8 10:44 AM | 110.00 | 41.97 | 36.65 | 39.4 | 0.00 | 0.00% | 1 | 2 | 49.74% | Yes |
| PG260320C00115000 | 7/29 10:55 AM | 115.00 | 45.50 | 38.5 | 39.25 | 0.00 | 0.00% | 2 | 2 | 63.21% | Yes |
| PG260320C00120000 | 11/3 1:39 PM | 120.00 | 30.15 | 26.5 | 29.8 | 0.00 | 0.00% | 2 | 2 | 40.67% | Yes |
| PG260320C00125000 | 10/9 2:16 PM | 125.00 | 27.51 | 22.9 | 25.1 | 0.00 | 0.00% | 2 | 2 | 36.46% | Yes |
| PG260320C00130000 | 10/30 11:58 AM | 130.00 | 22.80 | 18.65 | 20.7 | 0.00 | 0.00% | 5 | 24 | 33.13% | Yes |
| PG260320C00135000 | 10/28 9:52 AM | 135.00 | 19.50 | 13.55 | 16.25 | 0.00 | 0.00% | 1 | 125 | 29.21% | Yes |
| PG260320C00140000 | 11/3 10:19 AM | 140.00 | 13.50 | 11.3 | 12.95 | 0.00 | 0.00% | 13 | 300 | 28.25% | Yes |
| PG260320C00145000 | 11/5 1:55 PM | 145.00 | 8.70 | 7.4 | 8.7 | -0.80 | -8.42% | 49 | 282 | 23.54% | Yes |
| PG260320C00150000 | 11/5 3:53 PM | 150.00 | 5.95 | 5.5 | 6.05 | -0.47 | -7.32% | 128 | 1358 | 22.25% | No |
| PG260320C00155000 | 11/5 3:54 PM | 155.00 | 4.03 | 3.9 | 4.15 | -0.47 | -10.44% | 185 | 960 | 21.72% | No |
| PG260320C00160000 | 11/5 3:26 PM | 160.00 | 2.71 | 1.74 | 3.8 | -0.29 | -9.67% | 25 | 1883 | 24.88% | No |
| PG260320C00165000 | 11/5 3:33 PM | 165.00 | 1.75 | 1.12 | 1.73 | -0.15 | -7.89% | 23 | 1643 | 20.92% | No |
| PG260320C00170000 | 11/5 3:52 PM | 170.00 | 1.14 | 1.1 | 1.24 | -0.17 | -12.98% | 244 | 3820 | 21.63% | No |
| PG260320C00175000 | 11/4 1:43 PM | 175.00 | 0.80 | 0.4 | 1.06 | 0.00 | 0.00% | 26 | 1406 | 23.34% | No |
| PG260320C00180000 | 11/4 10:46 AM | 180.00 | 0.25 | 0.35 | 0.69 | 0.00 | 0.00% | 2 | 1858 | 23.29% | No |
| PG260320C00185000 | 11/5 1:48 PM | 185.00 | 0.38 | 0.25 | 0.5 | 0.03 | 8.57% | 2 | 1203 | 23.85% | No |
| PG260320C00190000 | 11/3 9:51 AM | 190.00 | 0.31 | 0.1 | 0.39 | 0.00 | 0.00% | 1 | 412 | 24.68% | No |
| PG260320C00195000 | 10/20 3:45 PM | 195.00 | 0.25 | 0 | 0.9 | 0.00 | 0.00% | 2 | 188 | 31.46% | No |
| PG260320C00200000 | 10/24 12:33 PM | 200.00 | 0.13 | 0 | 0.65 | 0.00 | 0.00% | 3 | 138 | 31.28% | No |
| PG260320C00210000 | 5/27 3:44 PM | 210.00 | 0.99 | 0.08 | 1.54 | 0.00 | 0.00% | 1 | 155 | 42.07% | No |
| PG260320C00220000 | 10/21 9:32 AM | 220.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 1 | 13 | 31.64% | No |
| PG260320C00230000 | 9/4 3:44 PM | 230.00 | 0.11 | 0 | 0.41 | 0.00 | 0.00% | 1 | 2 | 38.40% | No |
| PG260320C00240000 | 9/4 3:44 PM | 240.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 1 | 1 | 43.95% | No |
| PG260320C00250000 | 9/17 2:31 PM | 250.00 | 0.10 | 0 | 2.13 | 0.00 | 0.00% | 2 | 3 | 51.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260320P00080000 | 10/1 9:38 AM | 80.00 | 0.19 | 0 | 0.38 | 0.00 | 0.00% | 2 | 10 | 52.10% | No |
| PG260320P00085000 | 10/7 9:30 AM | 85.00 | 0.40 | 0 | 2.18 | 0.00 | 0.00% | 1 | 25 | 58.33% | No |
| PG260320P00090000 | 8/27 9:41 AM | 90.00 | 0.38 | 0.03 | 0.98 | 0.00 | 0.00% | 1 | 3 | 51.86% | No |
| PG260320P00095000 | 10/24 1:46 PM | 95.00 | 0.24 | 0 | 0.32 | 0.00 | 0.00% | 20 | 93 | 37.65% | No |
| PG260320P00100000 | 9/22 12:21 PM | 100.00 | 0.41 | 0 | 0 | 0.00 | 0.00% | 2 | 52 | 12.50% | No |
| PG260320P00105000 | 11/3 2:13 PM | 105.00 | 0.25 | 0.11 | 2.38 | 0.00 | 0.00% | 1 | 116 | 48.23% | No |
| PG260320P00110000 | 10/15 3:59 PM | 110.00 | 0.65 | 0.19 | 0.56 | 0.00 | 0.00% | 3 | 42 | 29.44% | No |
| PG260320P00115000 | 11/5 10:17 AM | 115.00 | 0.50 | 0 | 0.77 | -0.43 | -46.24% | 1 | 78 | 27.59% | No |
| PG260320P00120000 | 11/5 3:34 PM | 120.00 | 0.83 | 0.66 | 1.02 | 0.03 | 3.75% | 2 | 552 | 25.48% | No |
| PG260320P00125000 | 11/5 3:55 PM | 125.00 | 1.33 | 1.1 | 1.63 | 0.28 | 26.67% | 74 | 518 | 24.81% | No |
| PG260320P00130000 | 11/5 3:18 PM | 130.00 | 1.88 | 1.98 | 2.55 | 0.00 | 0.00% | 8 | 1443 | 24.31% | No |
| PG260320P00135000 | 11/5 3:45 PM | 135.00 | 2.99 | 2.98 | 3.1 | 0.36 | 13.69% | 84 | 952 | 21.33% | No |
| PG260320P00140000 | 11/5 3:40 PM | 140.00 | 4.35 | 4.25 | 4.5 | 0.20 | 4.82% | 35 | 2792 | 20.26% | No |
| PG260320P00145000 | 11/5 3:56 PM | 145.00 | 6.36 | 6.15 | 6.45 | 0.41 | 6.89% | 57 | 2368 | 19.40% | No |
| PG260320P00150000 | 11/5 3:56 PM | 150.00 | 8.76 | 8.7 | 9 | 0.71 | 8.82% | 9 | 2827 | 18.65% | Yes |
| PG260320P00155000 | 11/5 10:54 AM | 155.00 | 11.38 | 9.95 | 14 | 0.28 | 2.52% | 79 | 1181 | 23.68% | Yes |
| PG260320P00160000 | 11/4 11:46 AM | 160.00 | 14.40 | 14.15 | 16.25 | 0.00 | 0.00% | 12 | 2081 | 18.79% | Yes |
| PG260320P00165000 | 11/3 11:48 AM | 165.00 | 17.52 | 18.2 | 21.25 | 0.00 | 0.00% | 2 | 429 | 22.24% | Yes |
| PG260320P00170000 | 11/5 10:01 AM | 170.00 | 23.40 | 22.35 | 26.3 | 0.83 | 3.68% | 2 | 215 | 25.62% | Yes |
| PG260320P00175000 | 10/28 1:45 PM | 175.00 | 22.90 | 27.15 | 31.1 | 0.00 | 0.00% | 101 | 99 | 27.67% | Yes |
| PG260320P00180000 | 9/24 10:41 AM | 180.00 | 27.85 | 25.4 | 29.15 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG260320P00185000 | 10/1 11:02 AM | 185.00 | 33.78 | 37.25 | 41.05 | 0.00 | 0.00% | 2 | 1 | 32.76% | Yes |
| PG260320P00190000 | 2/27 2:29 PM | 190.00 | 20.55 | 23.7 | 25.15 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| PG260320P00195000 | 4/7 10:11 AM | 195.00 | 35.15 | 35.2 | 39.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
