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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260918C00080000 | 9/15 12:58 PM | 80.00 | 77.25 | 65.9 | 69.1 | 0.00 | 0.00% | 2 | 1 | 55.41% | Yes |
| PG260918C00095000 | 8/12 12:51 PM | 95.00 | 61.42 | 57.6 | 58.9 | 0.00 | 0.00% | 1 | 0 | 57.57% | Yes |
| PG260918C00100000 | 10/31 3:32 PM | 100.00 | 50.51 | 45.2 | 50 | 0.00 | 0.00% | 2 | 2 | 42.11% | Yes |
| PG260918C00105000 | 9/29 3:27 PM | 105.00 | 49.85 | 44.7 | 48 | 0.00 | 0.00% | 1 | 1 | 47.54% | Yes |
| PG260918C00110000 | 10/13 1:18 PM | 110.00 | 40.03 | 36.85 | 40 | 0.00 | 0.00% | 1 | 2 | 34.39% | Yes |
| PG260918C00115000 | 10/13 1:18 PM | 115.00 | 35.54 | 32.95 | 35.6 | 0.00 | 0.00% | 1 | 19 | 32.44% | Yes |
| PG260918C00120000 | 10/29 1:26 PM | 120.00 | 33.87 | 29.4 | 31.9 | 0.00 | 0.00% | 1 | 3 | 32.10% | Yes |
| PG260918C00125000 | 11/5 3:54 PM | 125.00 | 26.00 | 25.5 | 27.9 | -4.06 | -13.51% | 2 | 11 | 30.57% | Yes |
| PG260918C00130000 | 10/28 2:11 PM | 130.00 | 27.35 | 21.6 | 23.5 | 0.00 | 0.00% | 1 | 22 | 27.86% | Yes |
| PG260918C00135000 | 10/29 12:42 PM | 135.00 | 21.45 | 16.9 | 20.15 | 0.00 | 0.00% | 1 | 37 | 27.09% | Yes |
| PG260918C00140000 | 10/24 9:31 AM | 140.00 | 21.50 | 14.9 | 16.8 | 0.00 | 0.00% | 1 | 50 | 25.86% | Yes |
| PG260918C00145000 | 11/5 1:50 PM | 145.00 | 13.15 | 11.35 | 13.7 | -0.12 | -0.90% | 27 | 45 | 24.65% | Yes |
| PG260918C00150000 | 11/5 2:10 PM | 150.00 | 10.16 | 9.5 | 10.65 | -0.59 | -5.49% | 15 | 262 | 23.03% | No |
| PG260918C00155000 | 11/5 3:15 PM | 155.00 | 8.20 | 6.75 | 8.5 | -0.30 | -3.53% | 35 | 237 | 22.52% | No |
| PG260918C00160000 | 11/5 2:12 PM | 160.00 | 6.35 | 5.9 | 7.8 | -0.68 | -9.67% | 99 | 393 | 24.26% | No |
| PG260918C00165000 | 11/5 10:16 AM | 165.00 | 5.45 | 4.8 | 5.35 | -0.14 | -2.50% | 6 | 1517 | 22.07% | No |
| PG260918C00170000 | 11/5 3:38 PM | 170.00 | 3.80 | 2.71 | 5.2 | -0.27 | -6.63% | 27 | 378 | 24.16% | No |
| PG260918C00175000 | 11/5 3:47 PM | 175.00 | 2.87 | 0.77 | 4.25 | -0.38 | -11.69% | 3 | 291 | 24.22% | No |
| PG260918C00180000 | 11/5 3:47 PM | 180.00 | 2.25 | 2 | 2.48 | -0.22 | -8.91% | 6 | 614 | 21.61% | No |
| PG260918C00185000 | 10/28 11:42 AM | 185.00 | 2.10 | 1.35 | 2.24 | 0.00 | 0.00% | 1 | 746 | 22.64% | No |
| PG260918C00190000 | 11/5 12:53 PM | 190.00 | 1.40 | 0.83 | 1.66 | -0.10 | -6.67% | 11 | 121 | 22.31% | No |
| PG260918C00195000 | 9/2 2:43 PM | 195.00 | 1.95 | 0.85 | 1.32 | 0.00 | 0.00% | 4 | 25 | 22.46% | No |
| PG260918C00200000 | 10/24 1:02 PM | 200.00 | 1.06 | 0.37 | 1.07 | 0.00 | 0.00% | 2 | 134 | 22.71% | No |
| PG260918C00210000 | 10/24 1:28 PM | 210.00 | 0.50 | 0 | 3.1 | 0.00 | 0.00% | 8 | 11 | 33.06% | No |
| PG260918C00220000 | 10/21 3:16 PM | 220.00 | 0.32 | 0 | 4.75 | 0.00 | 0.00% | 0 | 12 | 40.70% | No |
| PG260918C00230000 | 6/25 9:42 AM | 230.00 | 0.39 | 0 | 1.37 | 0.00 | 0.00% | 1 | 0 | 31.43% | No |
| PG260918C00240000 | 6/25 9:42 AM | 240.00 | 0.25 | 0 | 1.32 | 0.00 | 0.00% | 1 | 0 | 33.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG260918P00080000 | 11/5 2:02 PM | 80.00 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 5 | 6 | 36.30% | No |
| PG260918P00085000 | 6/18 11:50 AM | 85.00 | 0.92 | 0 | 1.18 | 0.00 | 0.00% | 1 | 0 | 38.75% | No |
| PG260918P00090000 | 7/23 10:28 AM | 90.00 | 0.62 | 0.36 | 1.82 | 0.00 | 0.00% | 2 | 5 | 39.31% | No |
| PG260918P00095000 | 10/13 3:07 PM | 95.00 | 1.00 | 0 | 2.94 | 0.00 | 0.00% | 3 | 5 | 41.07% | No |
| PG260918P00100000 | 8/22 10:22 AM | 100.00 | 0.84 | 0.83 | 1.24 | 0.00 | 0.00% | 20 | 8 | 29.22% | No |
| PG260918P00105000 | 10/30 3:41 PM | 105.00 | 1.00 | 0.1 | 2.21 | 0.00 | 0.00% | 10 | 17 | 30.76% | No |
| PG260918P00110000 | 11/3 2:40 PM | 110.00 | 1.57 | 1.25 | 1.77 | 0.00 | 0.00% | 41 | 60 | 25.67% | No |
| PG260918P00115000 | 11/5 10:25 AM | 115.00 | 1.99 | 1.68 | 2.3 | 0.06 | 3.11% | 2 | 51 | 24.59% | No |
| PG260918P00120000 | 10/28 3:44 PM | 120.00 | 2.27 | 2.29 | 2.95 | 0.00 | 0.00% | 11 | 153 | 23.48% | No |
| PG260918P00125000 | 11/5 12:45 PM | 125.00 | 3.50 | 1.2 | 5 | 0.12 | 3.55% | 1 | 141 | 25.54% | No |
| PG260918P00130000 | 11/5 3:17 PM | 130.00 | 4.65 | 3.3 | 6.05 | 0.15 | 3.33% | 9 | 397 | 24.23% | No |
| PG260918P00135000 | 11/5 2:12 PM | 135.00 | 5.95 | 4.45 | 6.3 | 0.00 | 0.00% | 1 | 506 | 20.84% | No |
| PG260918P00140000 | 11/5 2:11 PM | 140.00 | 7.60 | 6.55 | 8.55 | 0.17 | 2.29% | 8 | 520 | 21.14% | No |
| PG260918P00145000 | 11/5 2:12 PM | 145.00 | 9.55 | 7.85 | 10.2 | 0.10 | 1.06% | 14 | 529 | 19.63% | No |
| PG260918P00150000 | 11/5 3:03 PM | 150.00 | 12.13 | 11.85 | 14.55 | 0.33 | 2.80% | 24 | 350 | 22.48% | Yes |
| PG260918P00155000 | 10/24 12:40 PM | 155.00 | 11.23 | 14.1 | 15.85 | 0.00 | 0.00% | 1 | 256 | 19.03% | Yes |
| PG260918P00160000 | 11/4 11:47 AM | 160.00 | 17.38 | 17.15 | 19.85 | 0.00 | 0.00% | 2 | 98 | 20.04% | Yes |
| PG260918P00165000 | 10/13 11:58 AM | 165.00 | 21.50 | 20.55 | 23.95 | 0.00 | 0.00% | 2 | 38 | 20.81% | Yes |
| PG260918P00170000 | 9/4 1:07 PM | 170.00 | 16.75 | 21.45 | 21.9 | 0.00 | 0.00% | 6 | 19 | 0.00% | Yes |
| PG260918P00175000 | 10/24 2:25 PM | 175.00 | 24.20 | 28.4 | 30.45 | 0.00 | 0.00% | 1 | 13 | 15.95% | Yes |
| PG260918P00180000 | 10/22 3:02 PM | 180.00 | 29.60 | 34.3 | 35.9 | 0.00 | 0.00% | 10 | 7 | 19.23% | Yes |
| PG260918P00185000 | 10/29 1:59 PM | 185.00 | 34.87 | 37 | 40.7 | 0.00 | 0.00% | 1 | 2 | 20.18% | Yes |
| PG260918P00190000 | 10/29 1:59 PM | 190.00 | 39.77 | 42 | 46.1 | 0.00 | 0.00% | 1 | 0 | 23.18% | Yes |
| PG260918P00195000 | 10/6 9:34 AM | 195.00 | 44.17 | 47 | 50.7 | 0.00 | 0.00% | 1 | 0 | 23.22% | Yes |
| PG260918P00200000 | 7/25 3:55 PM | 200.00 | 42.35 | 47.7 | 48.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG260918P00230000 | 10/30 3:50 PM | 230.00 | 78.08 | 82 | 85.9 | 0.00 | 0.00% | 1 | 1 | 33.03% | Yes |
| PG260918P00240000 | 10/30 3:50 PM | 240.00 | 88.10 | 92 | 95.7 | 0.00 | 0.00% | 0 | 0 | 34.28% | Yes |
