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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260618C00090000 | 4/25 12:14 PM | 90.00 | 71.50 | 75.9 | 78.1 | 0.00 | 0.00% | 1 | 0 | 125.00% | Yes |
| PG260618C00100000 | 10/29 10:33 AM | 100.00 | 51.50 | 45.5 | 49.45 | 0.00 | 0.00% | 1 | 20 | 47.60% | Yes |
| PG260618C00105000 | 11/5 11:57 AM | 105.00 | 42.50 | 41.5 | 44.75 | -5.50 | -11.46% | 1 | 9 | 44.32% | Yes |
| PG260618C00110000 | 10/27 10:53 AM | 110.00 | 42.58 | 36.1 | 40.15 | 0.00 | 0.00% | 3 | 5 | 41.39% | Yes |
| PG260618C00115000 | 10/14 3:51 PM | 115.00 | 35.54 | 31.95 | 35.6 | 0.00 | 0.00% | 1 | 4 | 38.51% | Yes |
| PG260618C00120000 | 11/5 2:33 PM | 120.00 | 29.60 | 27.05 | 31.15 | 0.10 | 0.34% | 2 | 7 | 35.82% | Yes |
| PG260618C00125000 | 10/8 9:53 AM | 125.00 | 24.87 | 23.55 | 26.6 | -4.23 | -14.54% | 1 | 6 | 32.64% | Yes |
| PG260618C00130000 | 11/3 12:21 PM | 130.00 | 22.45 | 20.35 | 22.55 | 0.00 | 0.00% | 3 | 116 | 30.60% | Yes |
| PG260618C00135000 | 11/3 1:44 PM | 135.00 | 18.70 | 16.5 | 18.35 | 0.00 | 0.00% | 1 | 51 | 27.81% | Yes |
| PG260618C00140000 | 10/28 11:01 AM | 140.00 | 18.95 | 12.95 | 15.1 | 0.00 | 0.00% | 1 | 265 | 26.81% | Yes |
| PG260618C00145000 | 11/5 2:10 PM | 145.00 | 11.00 | 9.15 | 12.8 | -0.85 | -7.17% | 1 | 232 | 27.27% | Yes |
| PG260618C00150000 | 11/5 2:43 PM | 150.00 | 8.55 | 8.1 | 9.5 | -0.33 | -3.72% | 8 | 290 | 24.82% | No |
| PG260618C00155000 | 11/5 2:27 PM | 155.00 | 6.30 | 5.9 | 6.4 | -0.35 | -5.26% | 6 | 584 | 22.02% | No |
| PG260618C00160000 | 11/5 3:45 PM | 160.00 | 4.55 | 4.3 | 5.15 | -0.45 | -9.00% | 13 | 540 | 22.59% | No |
| PG260618C00165000 | 11/5 2:55 PM | 165.00 | 3.45 | 3.1 | 3.55 | -0.25 | -6.76% | 28 | 898 | 21.56% | No |
| PG260618C00170000 | 11/5 3:35 PM | 170.00 | 2.40 | 1.71 | 2.85 | -0.35 | -12.73% | 200 | 2309 | 22.21% | No |
| PG260618C00175000 | 11/5 3:40 PM | 175.00 | 1.75 | 1.49 | 2.2 | -0.36 | -17.06% | 24 | 785 | 22.50% | No |
| PG260618C00180000 | 11/5 3:36 PM | 180.00 | 1.19 | 0.64 | 1.42 | -0.16 | -11.85% | 379 | 2573 | 21.65% | No |
| PG260618C00185000 | 11/5 3:26 PM | 185.00 | 0.86 | 0.78 | 0.97 | -0.42 | -32.81% | 203 | 860 | 21.39% | No |
| PG260618C00190000 | 11/3 1:14 PM | 190.00 | 0.77 | 0.49 | 1.14 | 0.00 | 0.00% | 16 | 2387 | 24.04% | No |
| PG260618C00195000 | 10/31 2:55 PM | 195.00 | 0.47 | 0.34 | 0.54 | 0.00 | 0.00% | 15 | 673 | 21.90% | No |
| PG260618C00200000 | 11/5 3:26 PM | 200.00 | 0.35 | 0.3 | 0.51 | -0.15 | -30.00% | 7 | 703 | 23.12% | No |
| PG260618C00210000 | 10/9 2:21 PM | 210.00 | 0.32 | 0.1 | 0.38 | 0.00 | 0.00% | 12 | 783 | 24.56% | No |
| PG260618C00220000 | 10/8 3:30 PM | 220.00 | 0.13 | 0 | 0.68 | 0.00 | 0.00% | 3 | 322 | 29.96% | No |
| PG260618C00230000 | 6/25 9:41 AM | 230.00 | 0.28 | 0 | 0.29 | 0.00 | 0.00% | 1 | 45 | 28.17% | No |
| PG260618C00240000 | 7/16 12:32 PM | 240.00 | 0.67 | 0 | 1.32 | 0.00 | 0.00% | 1 | 25 | 39.54% | No |
| PG260618C00250000 | 8/8 1:04 PM | 250.00 | 0.17 | 0.01 | 1.3 | 0.00 | 0.00% | 1 | 87 | 41.79% | No |
| PG260618C00260000 | 8/8 1:04 PM | 260.00 | 0.16 | 0.01 | 1.34 | 0.00 | 0.00% | 1 | 2 | 44.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260618P00080000 | 7/9 9:37 AM | 80.00 | 1.02 | 0.01 | 0.49 | 0.00 | 0.00% | 1 | 6 | 42.19% | No |
| PG260618P00085000 | 8/20 9:37 AM | 85.00 | 0.34 | 0 | 0.87 | 0.00 | 0.00% | 1 | 3 | 43.02% | No |
| PG260618P00090000 | 9/22 10:30 AM | 90.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 12.50% | No |
| PG260618P00095000 | 10/13 3:09 PM | 95.00 | 0.65 | 0.19 | 0.8 | 0.00 | 0.00% | 3 | 5 | 34.79% | No |
| PG260618P00100000 | 6/30 1:15 PM | 100.00 | 0.85 | 0.25 | 1.17 | 0.00 | 0.00% | 4 | 16 | 34.20% | No |
| PG260618P00105000 | 11/5 9:35 AM | 105.00 | 0.79 | 0.43 | 0.89 | 0.09 | 12.86% | 1 | 86 | 28.65% | No |
| PG260618P00110000 | 11/5 9:35 AM | 110.00 | 1.03 | 0.63 | 1.15 | 0.09 | 9.57% | 1 | 169 | 27.04% | No |
| PG260618P00115000 | 11/5 9:35 AM | 115.00 | 1.30 | 0.74 | 1.53 | 0.31 | 31.31% | 5 | 53 | 25.68% | No |
| PG260618P00120000 | 11/4 11:43 AM | 120.00 | 1.62 | 1.37 | 2.03 | 0.00 | 0.00% | 12 | 652 | 24.36% | No |
| PG260618P00125000 | 11/3 10:47 AM | 125.00 | 2.18 | 2.04 | 2.93 | 0.00 | 0.00% | 1 | 874 | 23.90% | No |
| PG260618P00130000 | 11/5 3:28 PM | 130.00 | 3.40 | 3.15 | 3.55 | 0.37 | 12.21% | 17 | 874 | 21.85% | No |
| PG260618P00135000 | 11/5 3:24 PM | 135.00 | 4.65 | 3.75 | 4.85 | 0.50 | 12.05% | 754 | 2263 | 21.11% | No |
| PG260618P00140000 | 11/5 3:25 PM | 140.00 | 6.20 | 5.6 | 7 | 0.20 | 3.33% | 30 | 2676 | 21.53% | No |
| PG260618P00145000 | 11/5 3:25 PM | 145.00 | 8.20 | 7.8 | 9.5 | 0.50 | 6.49% | 20 | 1611 | 21.75% | No |
| PG260618P00150000 | 11/5 3:45 PM | 150.00 | 10.70 | 8.75 | 11.05 | 1.80 | 20.22% | 310 | 1749 | 19.00% | Yes |
| PG260618P00155000 | 11/5 3:25 PM | 155.00 | 13.55 | 11.5 | 15.5 | 3.03 | 28.80% | 14 | 1161 | 21.79% | Yes |
| PG260618P00160000 | 11/5 3:25 PM | 160.00 | 16.85 | 14.9 | 17.5 | 3.90 | 30.12% | 17 | 739 | 17.98% | Yes |
| PG260618P00165000 | 10/31 1:23 PM | 165.00 | 17.30 | 19.45 | 22.3 | 0.00 | 0.00% | 1 | 156 | 20.32% | Yes |
| PG260618P00170000 | 10/27 11:38 AM | 170.00 | 20.90 | 23.4 | 25.6 | 0.00 | 0.00% | 30 | 257 | 17.38% | Yes |
| PG260618P00175000 | 10/30 9:57 AM | 175.00 | 25.20 | 27.75 | 29.95 | 0.00 | 0.00% | 5 | 123 | 16.54% | Yes |
| PG260618P00180000 | 10/1 11:05 AM | 180.00 | 29.41 | 32.2 | 36.15 | 0.00 | 0.00% | 2 | 28 | 23.77% | Yes |
| PG260618P00185000 | 10/1 10:50 AM | 185.00 | 33.62 | 37.2 | 41.05 | 0.00 | 0.00% | 2 | 1 | 25.39% | Yes |
| PG260618P00190000 | 10/1 11:07 AM | 190.00 | 38.81 | 42.15 | 46.05 | 0.00 | 0.00% | 2 | 2 | 27.30% | Yes |
| PG260618P00195000 | 6/12 10:46 AM | 195.00 | 33.05 | 37.4 | 40 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| PG260618P00200000 | 6/30 9:39 AM | 200.00 | 40.53 | 47.6 | 48.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG260618P00210000 | 6/24 3:12 PM | 210.00 | 41.95 | 39.5 | 44.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PG260618P00220000 | 10/31 9:56 AM | 220.00 | 70.30 | 72.2 | 76.05 | 0.00 | 0.00% | 1 | 2 | 37.13% | Yes |
| PG260618P00230000 | 7/31 3:59 PM | 230.00 | 80.01 | 77.5 | 78.25 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
