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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY251219C00022000 | 10/30 10:56 AM | 22.00 | 6.60 | 3.6 | 7.8 | 0.00 | 0.00% | 0 | 0 | 110.89% | Yes |
| PGY251219C00023000 | 11/5 9:48 AM | 23.00 | 4.60 | 3 | 7.2 | -2.20 | -32.35% | 1 | 1 | 109.52% | Yes |
| PGY251219C00024000 | 10/24 1:44 PM | 24.00 | 7.73 | 3.9 | 6.6 | 0.00 | 0.00% | 5 | 5 | 129.49% | Yes |
| PGY251219C00025000 | 11/5 11:24 AM | 25.00 | 3.94 | 3.6 | 4.2 | -0.56 | -12.44% | 14 | 40 | 103.22% | Yes |
| PGY251219C00026000 | 11/5 3:45 PM | 26.00 | 3.60 | 1.75 | 3.8 | -0.50 | -12.20% | 29 | 7 | 83.59% | No |
| PGY251219C00027000 | 11/5 2:10 PM | 27.00 | 3.03 | 2.2 | 3.4 | -1.07 | -26.10% | 101 | 33 | 95.41% | No |
| PGY251219C00028000 | 11/5 3:39 PM | 28.00 | 2.95 | 1.8 | 3.1 | -0.15 | -4.84% | 5 | 10 | 95.46% | No |
| PGY251219C00029000 | 11/5 3:39 PM | 29.00 | 2.65 | 0.6 | 2.75 | -0.35 | -11.67% | 3 | 66 | 81.98% | No |
| PGY251219C00030000 | 11/5 12:33 PM | 30.00 | 2.35 | 1.5 | 2.5 | 0.10 | 4.44% | 125 | 468 | 99.51% | No |
| PGY251219C00031000 | 11/3 9:38 AM | 31.00 | 2.87 | 0.8 | 4.1 | 0.00 | 0.00% | 1 | 52 | 120.22% | No |
| PGY251219C00032000 | 11/5 3:57 PM | 32.00 | 0.95 | 1.3 | 2 | -1.33 | -58.33% | 13 | 365 | 103.22% | No |
| PGY251219C00033000 | 10/28 2:57 PM | 33.00 | 2.96 | 0.45 | 3.8 | 0.00 | 0.00% | 2 | 8 | 124.27% | No |
| PGY251219C00034000 | 11/4 11:37 AM | 34.00 | 1.85 | 0.45 | 1.65 | 0.00 | 0.00% | 6 | 78 | 95.41% | No |
| PGY251219C00035000 | 11/5 3:55 PM | 35.00 | 1.30 | 1.3 | 1.6 | -0.15 | -10.34% | 60 | 422 | 114.65% | No |
| PGY251219C00036000 | 11/5 1:37 PM | 36.00 | 1.30 | 0.05 | 2.45 | -0.17 | -11.56% | 1 | 55 | 113.04% | No |
| PGY251219C00037000 | 11/5 9:45 AM | 37.00 | 1.13 | 0 | 1.3 | -0.42 | -27.10% | 3 | 69 | 94.24% | No |
| PGY251219C00038000 | 11/3 11:06 AM | 38.00 | 1.30 | 0 | 3.1 | 0.00 | 0.00% | 49 | 120 | 133.30% | No |
| PGY251219C00040000 | 11/5 12:49 PM | 40.00 | 1.05 | 0.6 | 1.45 | 0.03 | 2.94% | 14 | 481 | 122.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY251219P00020000 | 11/5 1:26 PM | 20.00 | 1.28 | 0 | 1.35 | 0.10 | 8.47% | 14 | 73 | 81.54% | No |
| PGY251219P00021000 | 11/5 1:21 PM | 21.00 | 1.65 | 0.3 | 1.95 | 0.15 | 10.00% | 1 | 25 | 89.01% | No |
| PGY251219P00022000 | 11/5 2:58 PM | 22.00 | 1.95 | 1.35 | 1.9 | -0.30 | -13.33% | 103 | 1273 | 94.48% | No |
| PGY251219P00023000 | 11/5 3:44 PM | 23.00 | 2.35 | 0.4 | 3.1 | 0.11 | 4.91% | 8 | 9 | 85.40% | No |
| PGY251219P00024000 | 11/5 1:07 PM | 24.00 | 2.92 | 0.9 | 3 | 0.22 | 8.15% | 12 | 28 | 78.03% | No |
| PGY251219P00025000 | 11/5 3:59 PM | 25.00 | 3.31 | 1.6 | 3.5 | 0.01 | 0.30% | 50 | 136 | 81.20% | No |
| PGY251219P00026000 | 11/5 3:18 PM | 26.00 | 3.90 | 2.55 | 4.1 | 0.10 | 2.63% | 47 | 74 | 87.55% | Yes |
| PGY251219P00027000 | 11/5 1:30 PM | 27.00 | 4.70 | 2.75 | 4.7 | 0.30 | 6.82% | 16 | 86 | 81.74% | Yes |
| PGY251219P00028000 | 11/5 1:43 PM | 28.00 | 5.30 | 3.6 | 5.4 | 0.20 | 3.92% | 7 | 41 | 85.25% | Yes |
| PGY251219P00029000 | 11/4 2:05 PM | 29.00 | 5.80 | 4.1 | 6 | 0.00 | 0.00% | 45 | 87 | 80.96% | Yes |
| PGY251219P00030000 | 11/4 12:04 PM | 30.00 | 6.29 | 4.7 | 7.8 | 0.00 | 0.00% | 40 | 61 | 94.82% | Yes |
| PGY251219P00031000 | 11/4 12:14 PM | 31.00 | 7.08 | 5.6 | 8.3 | 0.00 | 0.00% | 21 | 35 | 93.07% | Yes |
| PGY251219P00032000 | 11/3 10:46 AM | 32.00 | 7.80 | 7.4 | 10.2 | 0.00 | 0.00% | 4 | 5 | 125.59% | Yes |
| PGY251219P00033000 | 11/5 10:59 AM | 33.00 | 9.55 | 7.1 | 11 | 2.65 | 38.41% | 4 | 13 | 109.28% | Yes |
| PGY251219P00034000 | 11/4 12:44 PM | 34.00 | 9.58 | 8.4 | 10.6 | 0.00 | 0.00% | 10 | 16 | 96.83% | Yes |
| PGY251219P00035000 | 11/5 10:56 AM | 35.00 | 11.25 | 9.1 | 12 | 2.20 | 24.31% | 3 | 6 | 104.00% | Yes |
| PGY251219P00038000 | 10/22 12:35 PM | 38.00 | 11.95 | 12.6 | 15 | 0.00 | 0.00% | 0 | 13 | 127.73% | Yes |
