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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG270115C00080000 | 10/30 10:28 AM | 80.00 | 71.20 | 64.5 | 68.35 | 0.00 | 0.00% | 1 | 160 | 43.84% | Yes |
| PG270115C00085000 | 4/16 11:28 AM | 85.00 | 85.34 | 78.05 | 81.45 | 0.00 | 0.00% | 2 | 4 | 90.30% | Yes |
| PG270115C00090000 | 10/31 3:31 PM | 90.00 | 62.25 | 55 | 58.85 | 0.00 | 0.00% | 7 | 8 | 38.81% | Yes |
| PG270115C00095000 | 11/5 1:00 PM | 95.00 | 53.65 | 51.55 | 54 | -12.02 | -18.30% | 1 | 1 | 35.97% | Yes |
| PG270115C00100000 | 11/3 3:34 PM | 100.00 | 50.50 | 47.65 | 50.15 | 0.00 | 0.00% | 8 | 35 | 36.36% | Yes |
| PG270115C00105000 | 11/3 9:33 AM | 105.00 | 47.00 | 41.5 | 45.75 | 0.00 | 0.00% | 1 | 4 | 34.66% | Yes |
| PG270115C00110000 | 10/27 11:15 AM | 110.00 | 43.37 | 37 | 41.45 | 0.00 | 0.00% | 1 | 26 | 33.07% | Yes |
| PG270115C00115000 | 8/28 1:35 PM | 115.00 | 44.00 | 39.4 | 40.7 | 0.00 | 0.00% | 1 | 5 | 39.08% | Yes |
| PG270115C00120000 | 11/5 10:43 AM | 120.00 | 32.56 | 29 | 33.35 | -0.14 | -0.43% | 1 | 37 | 30.45% | Yes |
| PG270115C00125000 | 10/30 3:49 PM | 125.00 | 30.74 | 27.05 | 29.15 | 0.00 | 0.00% | 1 | 83 | 28.51% | Yes |
| PG270115C00130000 | 11/4 11:51 AM | 130.00 | 25.40 | 21.5 | 26.5 | 0.40 | 1.60% | 1 | 101 | 29.22% | Yes |
| PG270115C00135000 | 11/3 12:01 PM | 135.00 | 22.24 | 20.1 | 22.25 | 0.00 | 0.00% | 1 | 441 | 26.70% | Yes |
| PG270115C00140000 | 11/4 9:34 AM | 140.00 | 19.78 | 16.95 | 19.4 | 0.00 | 0.00% | 1 | 161 | 26.31% | Yes |
| PG270115C00145000 | 11/5 3:30 PM | 145.00 | 15.00 | 12.5 | 15.8 | -1.05 | -6.54% | 1 | 63 | 24.35% | Yes |
| PG270115C00150000 | 11/5 3:26 PM | 150.00 | 12.40 | 10.8 | 13.4 | -0.40 | -3.13% | 27 | 206 | 23.96% | No |
| PG270115C00155000 | 11/5 3:55 PM | 155.00 | 10.45 | 9.95 | 10.8 | -0.48 | -4.39% | 9 | 728 | 22.86% | No |
| PG270115C00160000 | 11/5 3:38 PM | 160.00 | 8.30 | 8.05 | 8.85 | -0.45 | -5.14% | 14 | 418 | 22.39% | No |
| PG270115C00165000 | 11/5 3:40 PM | 165.00 | 6.77 | 6.5 | 7.3 | -0.08 | -1.17% | 3 | 191 | 22.19% | No |
| PG270115C00170000 | 11/5 2:05 PM | 170.00 | 5.70 | 5.2 | 6.05 | -0.10 | -1.72% | 2 | 248 | 22.14% | No |
| PG270115C00175000 | 11/5 3:40 PM | 175.00 | 4.32 | 3.55 | 5.5 | -0.33 | -7.10% | 489 | 519 | 23.07% | No |
| PG270115C00180000 | 11/5 12:55 PM | 180.00 | 3.70 | 3.25 | 4.25 | -0.43 | -10.41% | 3 | 561 | 22.38% | No |
| PG270115C00185000 | 11/3 1:54 PM | 185.00 | 3.00 | 2.54 | 3 | 0.00 | 0.00% | 31 | 1760 | 21.21% | No |
| PG270115C00190000 | 11/5 3:43 PM | 190.00 | 2.17 | 1.8 | 2.83 | -0.25 | -10.33% | 11 | 474 | 22.26% | No |
| PG270115C00195000 | 11/4 10:44 AM | 195.00 | 1.88 | 1.44 | 2.28 | 0.00 | 0.00% | 2 | 377 | 22.16% | No |
| PG270115C00200000 | 11/5 3:34 PM | 200.00 | 1.28 | 1.25 | 1.71 | -0.20 | -13.51% | 3 | 622 | 21.69% | No |
| PG270115C00210000 | 10/29 1:42 PM | 210.00 | 0.94 | 0.75 | 1.07 | 0.00 | 0.00% | 1 | 108 | 21.53% | No |
| PG270115C00220000 | 11/3 3:54 PM | 220.00 | 0.55 | 0 | 0.81 | 0.00 | 0.00% | 1 | 100 | 22.25% | No |
| PG270115C00230000 | 8/8 12:33 PM | 230.00 | 0.36 | 0.12 | 1.6 | 0.00 | 0.00% | 1 | 41 | 27.74% | No |
| PG270115C00240000 | 9/11 11:26 AM | 240.00 | 0.30 | 0.05 | 2 | 0.00 | 0.00% | 100 | 116 | 31.13% | No |
| PG270115C00250000 | 11/4 3:33 PM | 250.00 | 0.15 | 0.07 | 0.28 | 0.00 | 0.00% | 2 | 168 | 23.10% | No |
| PG270115C00260000 | 11/5 3:34 PM | 260.00 | 0.10 | 0.05 | 0.22 | 0.04 | 66.67% | 2 | 26 | 23.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG270115P00080000 | 10/24 1:31 PM | 80.00 | 0.38 | 0 | 0.8 | 0.00 | 0.00% | 3 | 223 | 33.28% | No |
| PG270115P00085000 | 10/24 10:47 AM | 85.00 | 0.52 | 0 | 1.08 | 0.00 | 0.00% | 1 | 67 | 32.39% | No |
| PG270115P00090000 | 9/11 3:46 PM | 90.00 | 0.81 | 0.42 | 4.1 | 0.00 | 0.00% | 10 | 45 | 42.69% | No |
| PG270115P00095000 | 11/3 9:39 AM | 95.00 | 1.20 | 0.83 | 1.51 | 0.00 | 0.00% | 1 | 97 | 29.02% | No |
| PG270115P00100000 | 10/13 1:35 PM | 100.00 | 1.80 | 1.17 | 2.21 | 0.00 | 0.00% | 4 | 142 | 29.14% | No |
| PG270115P00105000 | 10/29 2:22 PM | 105.00 | 2.04 | 1.5 | 2.15 | 0.00 | 0.00% | 10 | 253 | 26.01% | No |
| PG270115P00110000 | 11/5 10:36 AM | 110.00 | 2.35 | 1.98 | 2.91 | -0.05 | -2.08% | 5 | 1765 | 25.65% | No |
| PG270115P00115000 | 10/30 3:49 PM | 115.00 | 2.74 | 2.6 | 3.55 | 0.00 | 0.00% | 1 | 146 | 24.50% | No |
| PG270115P00120000 | 11/3 9:39 AM | 120.00 | 3.70 | 3.4 | 5.2 | 0.00 | 0.00% | 1 | 178 | 25.39% | No |
| PG270115P00125000 | 11/5 10:24 AM | 125.00 | 4.90 | 3.5 | 5 | 0.35 | 7.69% | 4 | 262 | 21.78% | No |
| PG270115P00130000 | 11/5 2:12 PM | 130.00 | 6.00 | 5.85 | 6.4 | -0.10 | -1.64% | 13 | 653 | 21.33% | No |
| PG270115P00135000 | 11/5 2:10 PM | 135.00 | 7.45 | 5 | 9 | 0.96 | 14.79% | 6 | 465 | 22.50% | No |
| PG270115P00140000 | 11/5 2:10 PM | 140.00 | 9.25 | 8.9 | 9.75 | 0.11 | 1.20% | 4 | 1624 | 20.01% | No |
| PG270115P00145000 | 11/5 2:10 PM | 145.00 | 11.45 | 10.1 | 13.5 | 0.75 | 7.01% | 3 | 613 | 21.98% | No |
| PG270115P00150000 | 11/5 3:49 PM | 150.00 | 14.10 | 13.25 | 14.4 | 0.88 | 6.66% | 16 | 537 | 18.94% | Yes |
| PG270115P00155000 | 10/31 3:48 PM | 155.00 | 14.00 | 15.7 | 18 | 0.00 | 0.00% | 1 | 633 | 19.70% | Yes |
| PG270115P00160000 | 10/28 11:16 AM | 160.00 | 15.80 | 18.6 | 20.7 | 0.00 | 0.00% | 1 | 203 | 18.54% | Yes |
| PG270115P00165000 | 11/5 1:30 PM | 165.00 | 22.65 | 21 | 25.5 | 2.83 | 14.28% | 10 | 175 | 20.50% | Yes |
| PG270115P00170000 | 10/27 1:45 PM | 170.00 | 23.14 | 25.35 | 27.75 | 0.00 | 0.00% | 2 | 209 | 17.43% | Yes |
| PG270115P00175000 | 10/27 1:46 PM | 175.00 | 26.70 | 29.2 | 31.4 | 0.00 | 0.00% | 7 | 109 | 16.19% | Yes |
| PG270115P00180000 | 10/13 9:31 AM | 180.00 | 33.87 | 33.1 | 35.55 | 0.00 | 0.00% | 3 | 58 | 15.37% | Yes |
| PG270115P00185000 | 10/28 9:40 AM | 185.00 | 33.70 | 37.8 | 39.95 | 0.00 | 0.00% | 1 | 40 | 14.52% | Yes |
| PG270115P00190000 | 10/29 2:30 PM | 190.00 | 41.00 | 42 | 46.5 | 0.00 | 0.00% | 1 | 5 | 20.91% | Yes |
| PG270115P00195000 | 10/29 2:25 PM | 195.00 | 45.80 | 47 | 51.5 | 0.00 | 0.00% | 1 | 6 | 22.26% | Yes |
| PG270115P00200000 | 9/2 2:29 PM | 200.00 | 41.95 | 46.1 | 50.35 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| PG270115P00210000 | 9/23 10:40 AM | 210.00 | 58.90 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG270115P00240000 | 5/2 12:01 PM | 240.00 | 79.80 | 67.55 | 71.1 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| PG270115P00250000 | 7/29 9:31 AM | 250.00 | 92.71 | 97 | 98.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PG270115P00260000 | 7/22 12:49 PM | 260.00 | 102.80 | 105.45 | 108.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
