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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG280121C00080000 | 10/30 1:59 PM | 80.00 | 71.02 | 64.5 | 69.5 | 0.00 | 0.00% | 1 | 2 | 35.94% | Yes |
| PG280121C00085000 | 10/10 10:39 AM | 85.00 | 65.63 | 61.2 | 65 | 0.00 | 0.00% | 0 | 1 | 34.44% | Yes |
| PG280121C00090000 | 10/23 3:12 PM | 90.00 | 64.50 | 55.5 | 60.5 | 0.00 | 0.00% | 0 | 1 | 32.87% | Yes |
| PG280121C00100000 | 11/5 3:30 PM | 100.00 | 50.00 | 48.6 | 50 | -4.62 | -8.46% | 1 | 9 | 26.37% | Yes |
| PG280121C00105000 | 10/28 10:52 AM | 105.00 | 51.60 | 44.55 | 47.7 | 0.00 | 0.00% | 1 | 2 | 29.22% | Yes |
| PG280121C00110000 | 10/31 2:26 PM | 110.00 | 45.75 | 40.65 | 43.7 | 0.00 | 0.00% | 4 | 6 | 28.26% | Yes |
| PG280121C00115000 | 10/1 10:22 AM | 115.00 | 43.00 | 35.5 | 40.5 | 0.00 | 0.00% | 1 | 10 | 28.40% | Yes |
| PG280121C00120000 | 11/4 1:31 PM | 120.00 | 35.50 | 34.45 | 36.55 | 0.00 | 0.00% | 1 | 31 | 27.15% | Yes |
| PG280121C00125000 | 10/28 9:54 AM | 125.00 | 35.75 | 30.45 | 33.2 | 0.00 | 0.00% | 1 | 9 | 26.60% | Yes |
| PG280121C00130000 | 10/31 9:38 AM | 130.00 | 30.80 | 27.35 | 30.1 | 0.00 | 0.00% | 1 | 8 | 26.19% | Yes |
| PG280121C00135000 | 10/24 11:10 AM | 135.00 | 29.90 | 24.4 | 27.1 | 0.00 | 0.00% | 1 | 6 | 25.69% | Yes |
| PG280121C00140000 | 10/24 9:31 AM | 140.00 | 28.65 | 21.65 | 24.35 | 0.00 | 0.00% | 1 | 18 | 25.30% | Yes |
| PG280121C00145000 | 11/5 2:45 PM | 145.00 | 20.55 | 19 | 22 | -0.95 | -4.42% | 2 | 9 | 25.18% | Yes |
| PG280121C00150000 | 11/4 1:07 PM | 150.00 | 17.90 | 16.55 | 19.75 | 0.00 | 0.00% | 2 | 77 | 24.97% | No |
| PG280121C00155000 | 11/3 9:33 AM | 155.00 | 17.32 | 14.6 | 17.1 | 0.00 | 0.00% | 1 | 122 | 24.10% | No |
| PG280121C00160000 | 11/5 2:28 PM | 160.00 | 14.18 | 13.3 | 15.1 | -1.92 | -11.93% | 1 | 20 | 23.79% | No |
| PG280121C00165000 | 10/24 9:31 AM | 165.00 | 15.85 | 10.7 | 13.35 | 0.00 | 0.00% | 10 | 16 | 23.58% | No |
| PG280121C00170000 | 11/5 2:28 PM | 170.00 | 10.88 | 10 | 11.7 | -1.34 | -10.97% | 1 | 36 | 23.31% | No |
| PG280121C00175000 | 11/5 2:09 PM | 175.00 | 9.06 | 7.65 | 10.55 | -1.04 | -10.30% | 1 | 8 | 23.46% | No |
| PG280121C00180000 | 11/4 9:49 AM | 180.00 | 8.30 | 6.5 | 8.95 | 0.00 | 0.00% | 145 | 277 | 22.89% | No |
| PG280121C00185000 | 10/28 11:09 AM | 185.00 | 7.95 | 4 | 9 | 0.00 | 0.00% | 2 | 6 | 24.29% | No |
| PG280121C00190000 | 11/4 12:16 PM | 190.00 | 5.95 | 5.3 | 6.3 | 0.00 | 0.00% | 5 | 9 | 21.87% | No |
| PG280121C00195000 | 11/3 2:12 PM | 195.00 | 5.00 | 2.5 | 7.5 | 0.00 | 0.00% | 5 | 10 | 24.72% | No |
| PG280121C00200000 | 11/4 12:16 PM | 200.00 | 4.29 | 3.8 | 5.15 | 0.00 | 0.00% | 5 | 26 | 22.36% | No |
| PG280121C00210000 | 11/3 9:33 AM | 210.00 | 3.35 | 1.6 | 4.15 | 0.00 | 0.00% | 1 | 17 | 22.66% | No |
| PG280121C00220000 | 11/4 12:38 PM | 220.00 | 2.35 | 1.89 | 2.92 | 0.00 | 0.00% | 7 | 7 | 22.06% | No |
| PG280121C00230000 | 11/4 9:33 AM | 230.00 | 1.76 | 1.12 | 2 | 0.00 | 0.00% | 1 | 13 | 21.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG280121P00080000 | 11/5 2:59 PM | 80.00 | 1.50 | 1.15 | 1.8 | -0.05 | -3.23% | 2 | 21 | 29.38% | No |
| PG280121P00085000 | 10/27 3:16 PM | 85.00 | 1.65 | 0.85 | 2.31 | 0.00 | 0.00% | 1 | 3 | 28.75% | No |
| PG280121P00090000 | 10/29 1:49 PM | 90.00 | 2.30 | 0 | 5 | 0.00 | 0.00% | 3 | 7 | 33.63% | No |
| PG280121P00095000 | 10/31 3:44 PM | 95.00 | 2.78 | 2 | 3.05 | 0.00 | 0.00% | 1 | 17 | 26.04% | No |
| PG280121P00100000 | 11/5 10:31 AM | 100.00 | 3.65 | 2.89 | 3.75 | 0.20 | 5.80% | 1 | 38 | 25.37% | No |
| PG280121P00105000 | 11/5 9:35 AM | 105.00 | 4.30 | 3.65 | 4.6 | 0.33 | 8.31% | 1 | 13 | 24.77% | No |
| PG280121P00110000 | 10/31 11:20 AM | 110.00 | 4.95 | 4.45 | 5.5 | 0.00 | 0.00% | 2 | 21 | 24.04% | No |
| PG280121P00115000 | 10/31 11:20 AM | 115.00 | 5.87 | 4 | 7.15 | 0.00 | 0.00% | 2 | 109 | 24.35% | No |
| PG280121P00120000 | 11/3 10:33 AM | 120.00 | 7.00 | 6.6 | 7.75 | 0.00 | 0.00% | 5 | 31 | 22.70% | No |
| PG280121P00125000 | 11/5 2:59 PM | 125.00 | 8.50 | 8.5 | 9.8 | 0.35 | 4.29% | 2 | 87 | 23.02% | No |
| PG280121P00130000 | 11/5 10:27 AM | 130.00 | 9.89 | 9.4 | 11.25 | 0.39 | 4.11% | 2 | 292 | 22.21% | No |
| PG280121P00135000 | 10/28 3:44 PM | 135.00 | 10.50 | 11.05 | 13 | 0.00 | 0.00% | 1 | 40 | 21.59% | No |
| PG280121P00140000 | 11/4 1:26 PM | 140.00 | 13.30 | 12.2 | 14.95 | 0.00 | 0.00% | 1 | 18 | 20.98% | No |
| PG280121P00145000 | 11/5 11:33 AM | 145.00 | 15.65 | 15.05 | 17.1 | -1.10 | -6.57% | 2 | 126 | 20.38% | No |
| PG280121P00150000 | 11/3 12:28 PM | 150.00 | 17.60 | 17.35 | 19.5 | 0.00 | 0.00% | 5 | 25 | 19.83% | Yes |
| PG280121P00155000 | 10/10 12:24 PM | 155.00 | 19.40 | 19.85 | 22.05 | 0.00 | 0.00% | 6 | 20 | 19.21% | Yes |
| PG280121P00160000 | 10/31 2:10 PM | 160.00 | 21.50 | 21.55 | 24.9 | 0.00 | 0.00% | 2 | 19 | 18.68% | Yes |
| PG280121P00165000 | 11/5 1:32 PM | 165.00 | 26.30 | 25.55 | 28.25 | -0.20 | -0.75% | 10 | 5 | 18.49% | Yes |
| PG280121P00170000 | 10/17 12:27 PM | 170.00 | 27.50 | 28.65 | 31.05 | 0.00 | 0.00% | 1 | 58 | 17.35% | Yes |
| PG280121P00175000 | 10/7 10:37 AM | 175.00 | 30.10 | 31.5 | 34.45 | 0.00 | 0.00% | 1 | 2 | 16.65% | Yes |
| PG280121P00180000 | 10/6 9:34 AM | 180.00 | 33.32 | 35 | 38.1 | 0.00 | 0.00% | 0 | 2 | 15.95% | Yes |
