Explore strikes, OI, IV and strategy data for PGY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY251121C00003000 | 10/7 10:18 AM | 3.00 | 27.53 | 20.7 | 24.1 | 0.00 | 0.00% | 0 | 1 | 1194.53% | Yes |
| PGY251121C00004000 | 10/7 3:27 PM | 4.00 | 25.20 | 20 | 23.1 | 0.00 | 0.00% | 0 | 5 | 980.47% | Yes |
| PGY251121C00005000 | 10/21 12:44 PM | 5.00 | 25.00 | 19 | 22.5 | 0.00 | 0.00% | 1 | 0 | 446.88% | Yes |
| PGY251121C00009000 | 5/27 11:55 AM | 9.00 | 8.70 | 12.2 | 13.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| PGY251121C00010000 | 11/5 9:30 AM | 10.00 | 15.32 | 14.1 | 16.9 | -4.93 | -24.35% | 25 | 23 | 467.97% | Yes |
| PGY251121C00011000 | 9/15 10:48 AM | 11.00 | 30.99 | 16.9 | 20.6 | 0.00 | 0.00% | 1 | 12 | 745.90% | Yes |
| PGY251121C00012000 | 10/27 12:08 PM | 12.00 | 17.00 | 11.9 | 14.9 | 0.00 | 0.00% | 12 | 67 | 391.41% | Yes |
| PGY251121C00013000 | 9/26 9:42 AM | 13.00 | 22.07 | 0 | 0 | 0.00 | 0.00% | 1 | 126 | 0.00% | Yes |
| PGY251121C00014000 | 10/3 1:21 PM | 14.00 | 16.15 | 10.1 | 12.9 | 0.00 | 0.00% | 1 | 103 | 327.93% | Yes |
| PGY251121C00015000 | 10/31 12:55 PM | 15.00 | 11.94 | 8.8 | 11.8 | 0.00 | 0.00% | 1 | 212 | 290.43% | Yes |
| PGY251121C00016000 | 9/25 2:23 PM | 16.00 | 18.68 | 12.3 | 15.4 | 0.00 | 0.00% | 1 | 5 | 501.37% | Yes |
| PGY251121C00017000 | 11/3 11:34 AM | 17.00 | 9.60 | 7.4 | 10.1 | 0.00 | 0.00% | 7 | 77 | 129.30% | Yes |
| PGY251121C00018000 | 10/13 1:43 PM | 18.00 | 9.90 | 7.5 | 8.3 | 0.00 | 0.00% | 6 | 311 | 135.16% | Yes |
| PGY251121C00019000 | 10/2 9:44 AM | 19.00 | 11.80 | 6.1 | 8.6 | 0.00 | 0.00% | 2 | 203 | 160.74% | Yes |
| PGY251121C00020000 | 11/4 2:47 PM | 20.00 | 6.35 | 5.7 | 8.3 | 0.00 | 0.00% | 10 | 557 | 187.11% | Yes |
| PGY251121C00021000 | 10/24 9:30 AM | 21.00 | 9.72 | 4.7 | 7 | 0.00 | 0.00% | 8 | 158 | 156.15% | Yes |
| PGY251121C00022000 | 11/3 9:30 AM | 22.00 | 5.99 | 4.3 | 6.9 | 0.00 | 0.00% | 4 | 139 | 178.32% | Yes |
| PGY251121C00023000 | 11/5 11:17 AM | 23.00 | 3.50 | 2.25 | 6.2 | -3.90 | -52.70% | 3 | 170 | 135.45% | Yes |
| PGY251121C00024000 | 11/5 11:02 AM | 24.00 | 3.60 | 1.65 | 5.6 | -0.65 | -15.29% | 9 | 651 | 133.59% | Yes |
| PGY251121C00025000 | 11/5 3:59 PM | 25.00 | 3.10 | 3 | 3.1 | -0.20 | -6.06% | 124 | 557 | 130.37% | Yes |
| PGY251121C00026000 | 11/5 2:55 PM | 26.00 | 2.77 | 1.8 | 2.7 | -0.03 | -1.07% | 47 | 151 | 113.97% | No |
| PGY251121C00027000 | 11/5 3:57 PM | 27.00 | 2.13 | 2.1 | 2.3 | 0.38 | 21.71% | 54 | 332 | 130.18% | No |
| PGY251121C00028000 | 11/5 3:36 PM | 28.00 | 2.00 | 1.3 | 2 | -0.20 | -9.09% | 43 | 560 | 120.31% | No |
| PGY251121C00029000 | 11/5 3:09 PM | 29.00 | 1.80 | 1.4 | 1.7 | 0.15 | 9.09% | 34 | 987 | 129.79% | No |
| PGY251121C00030000 | 11/5 3:38 PM | 30.00 | 1.50 | 0.5 | 1.5 | 0.00 | 0.00% | 203 | 5137 | 114.16% | No |
| PGY251121C00031000 | 11/5 3:35 PM | 31.00 | 1.30 | 0.3 | 1.3 | 0.58 | 80.56% | 67 | 940 | 114.06% | No |
| PGY251121C00032000 | 11/5 10:49 AM | 32.00 | 1.00 | 0.8 | 1.55 | -0.15 | -13.04% | 35 | 1269 | 145.90% | No |
| PGY251121C00033000 | 11/5 3:30 PM | 33.00 | 1.05 | 0 | 1.05 | 0.15 | 16.67% | 22 | 973 | 115.23% | No |
| PGY251121C00034000 | 11/5 3:44 PM | 34.00 | 0.85 | 0.4 | 1.1 | 0.00 | 0.00% | 10 | 699 | 139.45% | No |
| PGY251121C00035000 | 11/5 3:06 PM | 35.00 | 0.80 | 0.7 | 1.5 | 0.00 | 0.00% | 263 | 5765 | 170.02% | No |
| PGY251121C00036000 | 11/4 2:07 PM | 36.00 | 0.82 | 0.4 | 2.75 | 0.00 | 0.00% | 10 | 592 | 205.96% | No |
| PGY251121C00037000 | 11/5 3:44 PM | 37.00 | 0.60 | 0.05 | 2.1 | -0.05 | -7.69% | 54 | 223 | 184.96% | No |
| PGY251121C00038000 | 11/5 2:45 PM | 38.00 | 0.54 | 0 | 0.6 | -0.15 | -21.74% | 3 | 940 | 132.81% | No |
| PGY251121C00039000 | 11/5 9:57 AM | 39.00 | 0.35 | 0.4 | 2.6 | -0.25 | -41.67% | 5 | 176 | 225.88% | No |
| PGY251121C00040000 | 11/5 3:44 PM | 40.00 | 0.36 | 0.3 | 0.5 | -0.09 | -20.00% | 1451 | 6952 | 155.27% | No |
| PGY251121C00041000 | 11/5 10:03 AM | 41.00 | 0.35 | 0.2 | 0.5 | 0.00 | 0.00% | 9 | 490 | 156.05% | No |
| PGY251121C00042000 | 11/4 3:11 PM | 42.00 | 0.42 | 0.05 | 0.5 | 0.00 | 0.00% | 8 | 257 | 153.13% | No |
| PGY251121C00043000 | 10/27 12:45 PM | 43.00 | 0.86 | 0.15 | 1.75 | 0.00 | 0.00% | 6 | 249 | 218.16% | No |
| PGY251121C00044000 | 11/5 3:36 PM | 44.00 | 0.34 | 0.1 | 1.1 | -0.06 | -15.00% | 3 | 1543 | 196.78% | No |
| PGY251121C00045000 | 11/5 12:16 PM | 45.00 | 0.45 | 0.15 | 0.4 | 0.10 | 28.57% | 2 | 812 | 168.55% | No |
| PGY251121C00046000 | 11/5 9:49 AM | 46.00 | 0.35 | 0 | 1.15 | -0.40 | -53.33% | 1 | 171 | 205.27% | No |
| PGY251121C00047000 | 11/4 9:53 AM | 47.00 | 0.32 | 0 | 0.4 | 0.00 | 0.00% | 2 | 37 | 167.19% | No |
| PGY251121C00048000 | 10/24 2:35 PM | 48.00 | 0.50 | 0 | 2.3 | 0.00 | 0.00% | 25 | 174 | 260.45% | No |
| PGY251121C00049000 | 10/22 12:42 PM | 49.00 | 0.43 | 0 | 0.85 | 0.00 | 0.00% | 1 | 9 | 205.08% | No |
| PGY251121C00050000 | 11/5 1:24 PM | 50.00 | 0.20 | 0.05 | 0.4 | 0.00 | 0.00% | 7 | 722 | 183.98% | No |
| PGY251121C00055000 | 11/5 3:16 PM | 55.00 | 0.10 | 0.05 | 0.85 | -0.08 | -44.44% | 3 | 551 | 233.20% | No |
| PGY251121C00060000 | 11/4 12:24 PM | 60.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 3 | 261 | 254.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY251121P00005000 | 7/2 9:30 AM | 5.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 27 | 334.38% | No |
| PGY251121P00007000 | 6/27 1:09 PM | 7.00 | 0.15 | 0 | 1.6 | 0.00 | 0.00% | 1 | 40 | 529.30% | No |
| PGY251121P00008000 | 7/25 2:45 PM | 8.00 | 0.10 | 0 | 1.6 | 0.00 | 0.00% | 70 | 250 | 478.13% | No |
| PGY251121P00009000 | 8/20 10:25 AM | 9.00 | 0.05 | 0 | 1.6 | 0.00 | 0.00% | 1 | 8 | 433.98% | No |
| PGY251121P00010000 | 11/4 12:12 PM | 10.00 | 0.02 | 0 | 1.75 | 0.00 | 0.00% | 1 | 5 | 406.64% | No |
| PGY251121P00011000 | 7/17 9:30 AM | 11.00 | 0.30 | 0 | 0.55 | 0.00 | 0.00% | 1 | 36 | 270.31% | No |
| PGY251121P00012000 | 9/25 9:30 AM | 12.00 | 0.05 | 0 | 1.95 | 0.00 | 0.00% | 1 | 45 | 351.76% | No |
| PGY251121P00013000 | 6/23 12:27 PM | 13.00 | 1.15 | 0 | 2 | 0.00 | 0.00% | 1 | 2 | 324.41% | No |
| PGY251121P00014000 | 11/5 11:12 AM | 14.00 | 0.25 | 0 | 0.3 | 0.12 | 92.31% | 2 | 330 | 176.95% | No |
| PGY251121P00015000 | 8/25 1:43 PM | 15.00 | 0.40 | 0 | 1.8 | 0.00 | 0.00% | 50 | 50 | 259.96% | No |
| PGY251121P00016000 | 11/5 2:56 PM | 16.00 | 0.18 | 0 | 2.25 | -0.15 | -45.45% | 6 | 95 | 257.03% | No |
| PGY251121P00017000 | 10/20 12:27 PM | 17.00 | 0.50 | 0 | 0.6 | 0.00 | 0.00% | 22 | 202 | 150.78% | No |
| PGY251121P00018000 | 10/31 1:53 PM | 18.00 | 0.35 | 0.05 | 0.65 | 0.00 | 0.00% | 15 | 698 | 140.04% | No |
| PGY251121P00019000 | 11/5 10:43 AM | 19.00 | 0.75 | 0 | 2.6 | 0.25 | 50.00% | 10 | 156 | 201.56% | No |
| PGY251121P00020000 | 11/5 2:56 PM | 20.00 | 0.78 | 0.65 | 1 | 0.11 | 16.42% | 12 | 724 | 146.68% | No |
| PGY251121P00021000 | 11/5 3:02 PM | 21.00 | 0.95 | 0.1 | 0.95 | 0.02 | 2.15% | 12 | 167 | 106.06% | No |
| PGY251121P00022000 | 11/5 2:45 PM | 22.00 | 1.20 | 0.7 | 1.3 | -0.04 | -3.23% | 64 | 3174 | 120.12% | No |
| PGY251121P00023000 | 11/5 3:40 PM | 23.00 | 1.60 | 1.3 | 1.6 | -0.02 | -1.23% | 23 | 3641 | 125.49% | No |
| PGY251121P00024000 | 11/5 3:02 PM | 24.00 | 1.99 | 1.4 | 2 | -0.01 | -0.50% | 32 | 862 | 116.80% | No |
| PGY251121P00025000 | 11/5 3:36 PM | 25.00 | 2.50 | 1.8 | 2.5 | -0.20 | -7.41% | 708 | 2046 | 115.43% | No |
| PGY251121P00026000 | 11/5 3:33 PM | 26.00 | 3.10 | 2 | 3.1 | -0.10 | -3.13% | 72 | 2715 | 108.79% | Yes |
| PGY251121P00027000 | 11/5 3:18 PM | 27.00 | 3.60 | 2.9 | 3.7 | -0.20 | -5.26% | 39 | 492 | 115.63% | Yes |
| PGY251121P00028000 | 11/5 11:51 AM | 28.00 | 4.47 | 3.2 | 4.4 | 0.27 | 6.43% | 17 | 1401 | 107.81% | Yes |
| PGY251121P00029000 | 11/5 11:51 AM | 29.00 | 5.14 | 4.2 | 5.2 | 0.44 | 9.36% | 4 | 1369 | 116.80% | Yes |
| PGY251121P00030000 | 11/5 10:36 AM | 30.00 | 6.10 | 5.3 | 7.8 | 0.70 | 12.96% | 1 | 1183 | 171.88% | Yes |
| PGY251121P00031000 | 11/4 12:14 PM | 31.00 | 6.48 | 4.7 | 8 | 0.00 | 0.00% | 40 | 258 | 122.07% | Yes |
| PGY251121P00032000 | 11/4 12:04 PM | 32.00 | 6.55 | 6.6 | 9.5 | -0.74 | -10.15% | 1 | 589 | 170.70% | Yes |
| PGY251121P00033000 | 11/5 10:59 AM | 33.00 | 9.35 | 6.4 | 10.3 | 1.73 | 22.70% | 4 | 320 | 142.38% | Yes |
| PGY251121P00034000 | 11/4 12:44 PM | 34.00 | 9.02 | 7.6 | 11.2 | 0.00 | 0.00% | 10 | 137 | 154.59% | Yes |
| PGY251121P00035000 | 11/5 10:56 AM | 35.00 | 10.95 | 9.1 | 12.1 | 1.16 | 11.85% | 3 | 239 | 175.39% | Yes |
| PGY251121P00036000 | 11/5 11:17 AM | 36.00 | 11.40 | 9 | 11.3 | 0.60 | 5.56% | 1 | 354 | 165.33% | Yes |
| PGY251121P00037000 | 10/22 11:44 AM | 37.00 | 10.50 | 11.2 | 13.6 | 0.00 | 0.00% | 4 | 82 | 179.69% | Yes |
| PGY251121P00038000 | 10/17 9:38 AM | 38.00 | 11.04 | 12.1 | 14.5 | 0.00 | 0.00% | 1 | 120 | 180.66% | Yes |
| PGY251121P00039000 | 10/22 12:35 PM | 39.00 | 12.55 | 12.4 | 15.4 | 0.00 | 0.00% | 13 | 35 | 157.23% | Yes |
| PGY251121P00040000 | 10/28 3:09 PM | 40.00 | 12.25 | 14 | 16 | 0.00 | 0.00% | 1 | 216 | 172.17% | Yes |
| PGY251121P00041000 | 10/10 3:44 PM | 41.00 | 14.43 | 15.1 | 17.7 | 0.00 | 0.00% | 1 | 74 | 208.20% | Yes |
| PGY251121P00042000 | 9/24 12:40 PM | 42.00 | 9.60 | 11.7 | 15.1 | 0.00 | 0.00% | 21 | 27 | 0.00% | Yes |
| PGY251121P00043000 | 9/19 3:23 PM | 43.00 | 6.90 | 15.1 | 17.3 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| PGY251121P00044000 | 9/30 10:11 AM | 44.00 | 15.20 | 17.8 | 20.6 | 0.00 | 0.00% | 1 | 8 | 212.31% | Yes |
| PGY251121P00045000 | 9/18 12:26 PM | 45.00 | 7.04 | 17.9 | 20.8 | 0.00 | 0.00% | 1 | 47 | 259.38% | Yes |
| PGY251121P00048000 | 9/19 10:45 AM | 48.00 | 10.10 | 19.8 | 22.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PGY251121P00050000 | 10/13 9:36 AM | 50.00 | 22.15 | 23.5 | 26.4 | 0.00 | 0.00% | 50 | 60 | 221.48% | Yes |
| PGY251121P00055000 | 9/19 10:23 AM | 55.00 | 15.10 | 26.4 | 28.8 | 0.00 | 0.00% | 10 | 1 | 0.00% | Yes |
| PGY251121P00060000 | 10/7 2:53 PM | 60.00 | 29.80 | 33.3 | 36.3 | 0.00 | 0.00% | 2 | 3 | 244.53% | Yes |
