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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260417C00080000 | 9/9 2:56 PM | 80.00 | 80.00 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PG260417C00100000 | 10/17 10:16 AM | 100.00 | 51.00 | 45.2 | 49.2 | 0.00 | 0.00% | 1 | 0 | 54.59% | Yes |
| PG260417C00110000 | 8/25 2:02 PM | 110.00 | 48.65 | 43.35 | 44.35 | 0.00 | 0.00% | 1 | 3 | 63.50% | Yes |
| PG260417C00115000 | 10/17 11:09 AM | 115.00 | 37.91 | 31.45 | 35.05 | 0.00 | 0.00% | 1 | 1 | 43.03% | Yes |
| PG260417C00120000 | 10/22 10:27 AM | 120.00 | 34.10 | 26.4 | 30.4 | 0.00 | 0.00% | 1 | 9 | 39.31% | Yes |
| PG260417C00130000 | 11/5 3:11 PM | 130.00 | 20.00 | 18.35 | 21.65 | -3.70 | -15.61% | 1 | 24 | 33.17% | Yes |
| PG260417C00135000 | 10/27 12:55 PM | 135.00 | 20.05 | 15.4 | 17.05 | 0.00 | 0.00% | 8 | 460 | 28.93% | Yes |
| PG260417C00140000 | 11/5 3:40 PM | 140.00 | 12.50 | 10.55 | 14.55 | -1.00 | -7.41% | 5 | 261 | 30.03% | Yes |
| PG260417C00145000 | 11/5 2:42 PM | 145.00 | 9.65 | 9.2 | 10 | -0.35 | -3.50% | 2 | 41 | 24.79% | Yes |
| PG260417C00150000 | 11/5 3:48 PM | 150.00 | 6.90 | 6.6 | 7.2 | -0.63 | -8.37% | 4 | 118 | 23.23% | No |
| PG260417C00155000 | 11/5 3:52 PM | 155.00 | 4.83 | 4.65 | 5.05 | -0.32 | -6.21% | 236 | 139 | 22.24% | No |
| PG260417C00160000 | 11/5 1:59 PM | 160.00 | 3.45 | 3.15 | 3.55 | -0.16 | -4.43% | 6 | 186 | 21.89% | No |
| PG260417C00165000 | 11/5 3:34 PM | 165.00 | 2.25 | 2.19 | 2.69 | -0.25 | -10.00% | 22 | 397 | 22.51% | No |
| PG260417C00170000 | 10/31 10:43 AM | 170.00 | 2.12 | 1.15 | 2.1 | 0.00 | 0.00% | 2 | 275 | 23.33% | No |
| PG260417C00175000 | 11/5 2:09 PM | 175.00 | 1.09 | 0.83 | 1.34 | -0.29 | -21.01% | 2 | 402 | 22.67% | No |
| PG260417C00180000 | 11/5 3:37 PM | 180.00 | 0.70 | 0.24 | 0.7 | -0.45 | -39.13% | 7 | 91 | 21.27% | No |
| PG260417C00185000 | 10/24 3:58 PM | 185.00 | 0.61 | 0.3 | 0.79 | 0.00 | 0.00% | 2 | 10 | 23.95% | No |
| PG260417C00190000 | 9/5 10:29 AM | 190.00 | 1.27 | 0 | 0.66 | 0.00 | 0.00% | 2 | 7 | 24.94% | No |
| PG260417C00195000 | 10/8 1:53 PM | 195.00 | 0.43 | 0 | 2.31 | 0.00 | 0.00% | 0 | 0 | 36.40% | No |
| PG260417C00200000 | 10/20 9:51 AM | 200.00 | 0.15 | 0 | 1.14 | 0.00 | 0.00% | 0 | 37 | 32.13% | No |
| PG260417C00210000 | 8/19 1:40 PM | 210.00 | 0.35 | 0 | 2.23 | 0.00 | 0.00% | 0 | 15 | 42.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260417P00095000 | 8/20 9:31 AM | 95.00 | 0.34 | 0 | 2.01 | 0.00 | 0.00% | 0 | 1 | 51.21% | No |
| PG260417P00100000 | 10/30 9:33 AM | 100.00 | 0.26 | 0 | 2.37 | 0.00 | 0.00% | 4 | 6 | 48.66% | No |
| PG260417P00105000 | 10/15 2:05 PM | 105.00 | 0.62 | 0 | 1.35 | 0.00 | 0.00% | 0 | 6 | 37.32% | No |
| PG260417P00110000 | 10/9 1:32 PM | 110.00 | 0.83 | 0 | 1.05 | 0.00 | 0.00% | 0 | 7 | 31.03% | No |
| PG260417P00115000 | 10/13 10:55 AM | 115.00 | 1.00 | 0.5 | 0.98 | 0.00 | 0.00% | 10 | 16 | 26.67% | No |
| PG260417P00120000 | 11/5 1:16 PM | 120.00 | 1.10 | 0.93 | 1.3 | -0.05 | -4.35% | 4 | 85 | 24.85% | No |
| PG260417P00125000 | 10/24 9:31 AM | 125.00 | 1.20 | 1.32 | 1.83 | 0.00 | 0.00% | 1 | 9 | 23.50% | No |
| PG260417P00130000 | 10/31 10:06 AM | 130.00 | 1.90 | 1.89 | 3.15 | 0.00 | 0.00% | 2 | 206 | 24.28% | No |
| PG260417P00135000 | 11/5 1:57 PM | 135.00 | 3.35 | 3.3 | 3.95 | 0.15 | 4.69% | 15 | 1071 | 22.07% | No |
| PG260417P00140000 | 11/5 2:10 PM | 140.00 | 4.70 | 4.75 | 5.1 | 0.10 | 2.17% | 12 | 422 | 20.10% | No |
| PG260417P00145000 | 11/5 2:11 PM | 145.00 | 6.60 | 6.65 | 7.05 | 0.00 | 0.00% | 38 | 492 | 19.21% | No |
| PG260417P00150000 | 11/3 10:35 AM | 150.00 | 7.92 | 8.85 | 9.7 | 0.00 | 0.00% | 30 | 202 | 18.81% | Yes |
| PG260417P00155000 | 11/5 12:21 PM | 155.00 | 11.65 | 10.35 | 14.2 | 0.65 | 5.91% | 12 | 171 | 22.10% | Yes |
| PG260417P00160000 | 10/29 11:33 AM | 160.00 | 12.80 | 14.5 | 16.35 | 0.00 | 0.00% | 2 | 147 | 17.44% | Yes |
| PG260417P00165000 | 11/3 12:50 PM | 165.00 | 18.40 | 18.4 | 21.8 | 0.00 | 0.00% | 1 | 67 | 22.19% | Yes |
| PG260417P00170000 | 10/13 3:57 PM | 170.00 | 22.60 | 22.35 | 25.8 | 0.00 | 0.00% | 1 | 35 | 21.29% | Yes |
| PG260417P00175000 | 10/1 10:55 AM | 175.00 | 24.15 | 27.15 | 31.1 | 0.00 | 0.00% | 0 | 1 | 25.19% | Yes |
| PG260417P00180000 | 10/1 10:54 AM | 180.00 | 28.75 | 32.15 | 36.05 | 0.00 | 0.00% | 0 | 0 | 27.47% | Yes |
| PG260417P00185000 | 10/1 10:59 AM | 185.00 | 33.70 | 37.15 | 41.05 | 0.00 | 0.00% | 0 | 0 | 29.82% | Yes |
