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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260116C00000500 | 3/7 3:52 PM | 0.50 | 1.15 | 0 | 0 | 0.00 | 0.00% | 1 | 1181 | 0.00% | Yes |
| PGY260116C00001000 | 3/7 3:22 PM | 1.00 | 0.85 | 0 | 0 | 0.00 | 0.00% | 6 | 2791 | 0.00% | Yes |
| PGY260116C00001500 | 3/7 3:21 PM | 1.50 | 0.69 | 0 | 0 | 0.00 | 0.00% | 218 | 1354 | 0.00% | Yes |
| PGY260116C00002000 | 3/7 2:48 PM | 2.00 | 0.52 | 0 | 0 | 0.00 | 0.00% | 2 | 2843 | 0.00% | Yes |
| PGY260116C00002500 | 3/7 10:44 AM | 2.50 | 0.80 | 0 | 0 | 0.00 | 0.00% | 5 | 803 | 0.00% | Yes |
| PGY260116C00003000 | 7/17 2:54 PM | 3.00 | 26.55 | 30.4 | 32.7 | 0.00 | 0.00% | 6 | 164 | 0.00% | Yes |
| PGY260116C00003500 | 2/21 12:30 PM | 3.50 | 0.35 | 0 | 0 | 0.00 | 0.00% | 22 | 113 | 0.00% | Yes |
| PGY260116C00004000 | 3/6 9:40 AM | 4.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 21 | 279 | 0.00% | Yes |
| PGY260116C00005000 | 10/6 1:19 PM | 5.00 | 26.04 | 19.1 | 22.4 | 0.00 | 0.00% | 5 | 784 | 210.94% | Yes |
| PGY260116C00008000 | 10/27 3:02 PM | 8.00 | 20.90 | 15.8 | 19.7 | 0.00 | 0.00% | 1 | 5 | 151.95% | Yes |
| PGY260116C00009000 | 7/2 3:57 PM | 9.00 | 13.70 | 25 | 26.7 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| PGY260116C00010000 | 11/5 12:18 PM | 10.00 | 15.50 | 14.1 | 17.5 | -1.00 | -6.06% | 1 | 3508 | 132.03% | Yes |
| PGY260116C00012000 | 8/26 3:35 PM | 12.00 | 22.90 | 22.7 | 23.1 | 0.00 | 0.00% | 2 | 58 | 637.21% | Yes |
| PGY260116C00013000 | 11/5 3:22 PM | 13.00 | 13.20 | 12.6 | 14.5 | -0.50 | -3.65% | 21 | 3520 | 150.68% | Yes |
| PGY260116C00014000 | 11/5 12:37 PM | 14.00 | 12.00 | 10.1 | 13.6 | -4.20 | -25.93% | 2 | 120 | 94.14% | Yes |
| PGY260116C00015000 | 11/3 12:56 PM | 15.00 | 11.85 | 10 | 12.4 | 0.00 | 0.00% | 1 | 1654 | 107.62% | Yes |
| PGY260116C00016000 | 10/6 10:20 AM | 16.00 | 14.90 | 9.3 | 11.8 | 0.00 | 0.00% | 2 | 14 | 114.06% | Yes |
| PGY260116C00017000 | 11/5 3:01 PM | 17.00 | 9.50 | 8.2 | 10.9 | -0.80 | -7.77% | 11 | 1152 | 103.22% | Yes |
| PGY260116C00018000 | 10/27 10:21 AM | 18.00 | 12.55 | 7.8 | 10.4 | 0.00 | 0.00% | 1 | 163 | 112.99% | Yes |
| PGY260116C00019000 | 9/30 11:14 AM | 19.00 | 11.90 | 7.1 | 9.9 | 0.00 | 0.00% | 2 | 177 | 114.70% | Yes |
| PGY260116C00020000 | 11/4 2:49 PM | 20.00 | 7.50 | 6.5 | 9.2 | 0.00 | 0.00% | 3 | 2131 | 113.53% | Yes |
| PGY260116C00021000 | 10/31 11:37 AM | 21.00 | 8.20 | 5.8 | 8.5 | 0.00 | 0.00% | 28 | 45 | 110.11% | Yes |
| PGY260116C00022000 | 10/28 12:08 PM | 22.00 | 8.60 | 5.7 | 8.3 | 0.00 | 0.00% | 20 | 153 | 120.26% | Yes |
| PGY260116C00023000 | 11/4 10:27 AM | 23.00 | 6.60 | 4.9 | 7.9 | 0.00 | 0.00% | 3 | 242 | 117.53% | Yes |
| PGY260116C00024000 | 10/24 11:12 AM | 24.00 | 8.18 | 3.3 | 5.7 | 0.00 | 0.00% | 5 | 226 | 83.59% | Yes |
| PGY260116C00025000 | 11/5 1:44 PM | 25.00 | 4.75 | 2.85 | 6.8 | -1.05 | -18.10% | 20 | 1671 | 101.81% | Yes |
| PGY260116C00026000 | 11/5 11:54 AM | 26.00 | 4.40 | 3 | 4.5 | 0.00 | 0.00% | 2 | 96 | 87.01% | No |
| PGY260116C00027000 | 11/5 11:28 AM | 27.00 | 4.00 | 2.55 | 4.1 | -0.70 | -14.89% | 8 | 1368 | 86.18% | No |
| PGY260116C00028000 | 11/5 3:18 PM | 28.00 | 3.60 | 2.25 | 4.4 | 0.10 | 2.86% | 3 | 147 | 93.95% | No |
| PGY260116C00029000 | 11/4 3:04 PM | 29.00 | 3.40 | 1.6 | 3.5 | 0.00 | 0.00% | 23 | 451 | 83.86% | No |
| PGY260116C00030000 | 11/5 3:46 PM | 30.00 | 3.10 | 2.25 | 3.2 | 0.50 | 19.23% | 56 | 1986 | 94.24% | No |
| PGY260116C00031000 | 11/5 1:32 PM | 31.00 | 2.60 | 0.9 | 4.8 | -0.60 | -18.75% | 8 | 362 | 103.03% | No |
| PGY260116C00032000 | 11/5 12:46 PM | 32.00 | 2.55 | 2.15 | 2.8 | -0.85 | -25.00% | 2 | 286 | 100.10% | No |
| PGY260116C00033000 | 11/4 2:05 PM | 33.00 | 2.55 | 1.3 | 2.85 | 0.00 | 0.00% | 4 | 679 | 95.95% | No |
| PGY260116C00034000 | 11/5 11:50 AM | 34.00 | 2.20 | 1.15 | 2.4 | -0.04 | -1.79% | 100 | 378 | 93.46% | No |
| PGY260116C00035000 | 11/5 11:45 AM | 35.00 | 2.00 | 1.1 | 4.1 | -0.35 | -14.89% | 121 | 3073 | 117.82% | No |
| PGY260116C00036000 | 11/5 1:29 PM | 36.00 | 1.85 | 0.7 | 3.9 | -0.23 | -11.06% | 4 | 308 | 115.14% | No |
| PGY260116C00037000 | 11/4 12:28 PM | 37.00 | 1.65 | 1.65 | 1.9 | -0.35 | -17.50% | 5 | 220 | 106.25% | No |
| PGY260116C00038000 | 10/29 12:40 PM | 38.00 | 2.70 | 1.5 | 3.7 | 0.00 | 0.00% | 21 | 476 | 130.52% | No |
| PGY260116C00039000 | 11/3 1:42 PM | 39.00 | 1.78 | 1.4 | 1.85 | 0.00 | 0.00% | 49 | 535 | 109.86% | No |
| PGY260116C00040000 | 11/5 12:48 PM | 40.00 | 1.44 | 1.3 | 3.5 | -0.16 | -10.00% | 38 | 2736 | 133.20% | No |
| PGY260116C00041000 | 11/4 3:54 PM | 41.00 | 1.30 | 1.2 | 1.45 | 0.00 | 0.00% | 14 | 80 | 108.30% | No |
| PGY260116C00042000 | 11/4 11:18 AM | 42.00 | 1.57 | 0.85 | 1.9 | 0.00 | 0.00% | 1 | 722 | 112.94% | No |
| PGY260116C00043000 | 10/28 12:32 PM | 43.00 | 2.00 | 0.6 | 2.55 | 0.00 | 0.00% | 20 | 120 | 121.73% | No |
| PGY260116C00044000 | 11/4 9:30 AM | 44.00 | 0.90 | 0.7 | 3.2 | 0.00 | 0.00% | 1 | 406 | 134.96% | No |
| PGY260116C00045000 | 11/4 10:43 AM | 45.00 | 1.15 | 0.95 | 1.5 | 0.00 | 0.00% | 11 | 2429 | 117.29% | No |
| PGY260116C00046000 | 10/27 2:30 PM | 46.00 | 1.70 | 0 | 1.8 | 0.00 | 0.00% | 2 | 24 | 109.28% | No |
| PGY260116C00047000 | 10/20 9:57 AM | 47.00 | 1.60 | 0.1 | 2.25 | 0.00 | 0.00% | 2 | 35 | 121.05% | No |
| PGY260116C00048000 | 10/24 1:47 PM | 48.00 | 1.60 | 0.25 | 1.9 | 0.00 | 0.00% | 1 | 266 | 120.31% | No |
| PGY260116C00049000 | 10/28 12:32 PM | 49.00 | 1.43 | 0 | 1.7 | 0.00 | 0.00% | 20 | 100 | 114.84% | No |
| PGY260116C00050000 | 11/3 3:37 PM | 50.00 | 0.97 | 0.4 | 1.7 | 0.00 | 0.00% | 1 | 772 | 124.27% | No |
| PGY260116C00055000 | 10/30 3:59 PM | 55.00 | 0.85 | 0 | 2.15 | 0.00 | 0.00% | 5 | 864 | 136.08% | No |
| PGY260116C00060000 | 11/3 2:18 PM | 60.00 | 0.60 | 0.2 | 2 | 0.00 | 0.00% | 2 | 111 | 146.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260116P00000500 | 2/9 10:20 AM | 0.50 | 0.20 | 0 | 0 | 0.00 | 0.00% | 2 | 58 | 50.00% | No |
| PGY260116P00001000 | 3/5 12:23 PM | 1.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 103 | 197 | 50.00% | No |
| PGY260116P00001500 | 3/5 9:40 AM | 1.50 | 0.70 | 0 | 0 | 0.00 | 0.00% | 1 | 196 | 50.00% | No |
| PGY260116P00002000 | 2/14 12:58 PM | 2.00 | 1.15 | 0 | 0 | 0.00 | 0.00% | 1 | 28 | 50.00% | No |
| PGY260116P00002500 | 2/22 3:37 PM | 2.50 | 1.45 | 0 | 0 | 0.00 | 0.00% | 5 | 5 | 50.00% | No |
| PGY260116P00003000 | 2/18 2:08 PM | 3.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 50 | 0 | 50.00% | No |
| PGY260116P00003500 | 2/21 1:48 PM | 3.50 | 2.35 | 0 | 0 | 0.00 | 0.00% | 4 | 88 | 50.00% | No |
| PGY260116P00004000 | 2/1 1:03 PM | 4.00 | 2.91 | 2.35 | 3.1 | 0.00 | 0.00% | 100 | 100 | 658.59% | No |
| PGY260116P00005000 | 10/17 3:05 PM | 5.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1690 | 5104 | 208.20% | No |
| PGY260116P00006000 | 7/18 12:08 PM | 6.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 2 | 307.23% | No |
| PGY260116P00008000 | 10/17 9:30 AM | 8.00 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 1 | 3 | 248.44% | No |
| PGY260116P00009000 | 7/17 11:13 AM | 9.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 4 | 1 | 225.49% | No |
| PGY260116P00010000 | 10/30 3:16 PM | 10.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 765 | 102.34% | No |
| PGY260116P00011000 | 9/19 12:53 PM | 11.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 6 | 137.31% | No |
| PGY260116P00012000 | 8/11 12:11 PM | 12.00 | 0.37 | 0 | 1.65 | 0.00 | 0.00% | 1 | 6 | 156.84% | No |
| PGY260116P00013000 | 8/6 2:59 PM | 13.00 | 0.41 | 0 | 1.7 | 0.00 | 0.00% | 20 | 88 | 144.63% | No |
| PGY260116P00014000 | 11/4 3:51 PM | 14.00 | 0.35 | 0.05 | 1.8 | 0.00 | 0.00% | 2 | 44 | 135.84% | No |
| PGY260116P00015000 | 11/4 2:19 PM | 15.00 | 0.49 | 0.2 | 2.6 | 0.00 | 0.00% | 2 | 85 | 145.22% | No |
| PGY260116P00016000 | 11/4 2:13 PM | 16.00 | 0.65 | 0.15 | 1 | 0.00 | 0.00% | 4 | 63 | 95.70% | No |
| PGY260116P00017000 | 10/23 10:18 AM | 17.00 | 0.67 | 0.5 | 1.35 | 0.00 | 0.00% | 3 | 229 | 101.86% | No |
| PGY260116P00018000 | 10/24 3:32 PM | 18.00 | 0.80 | 0.65 | 2.1 | 0.00 | 0.00% | 6 | 577 | 108.30% | No |
| PGY260116P00019000 | 11/4 3:55 PM | 19.00 | 1.35 | 0.2 | 2 | 0.00 | 0.00% | 1 | 1049 | 88.18% | No |
| PGY260116P00020000 | 11/5 11:35 AM | 20.00 | 1.83 | 0.45 | 1.8 | 0.28 | 18.06% | 2 | 12201 | 79.20% | No |
| PGY260116P00021000 | 11/4 10:43 AM | 21.00 | 1.85 | 1 | 2.3 | 0.00 | 0.00% | 14 | 727 | 84.91% | No |
| PGY260116P00022000 | 11/5 2:17 PM | 22.00 | 2.58 | 1.4 | 2.7 | 0.26 | 11.21% | 2 | 204 | 85.11% | No |
| PGY260116P00023000 | 11/4 10:41 AM | 23.00 | 2.65 | 1.5 | 3.1 | 0.00 | 0.00% | 10 | 383 | 80.42% | No |
| PGY260116P00024000 | 11/4 11:29 AM | 24.00 | 3.30 | 1.7 | 5.5 | 0.00 | 0.00% | 38 | 252 | 99.85% | No |
| PGY260116P00025000 | 11/5 12:33 PM | 25.00 | 4.00 | 2.5 | 4.1 | 0.08 | 2.04% | 4 | 733 | 80.47% | No |
| PGY260116P00026000 | 11/5 11:48 AM | 26.00 | 4.80 | 2.7 | 4.7 | 0.60 | 14.29% | 1 | 919 | 76.76% | Yes |
| PGY260116P00027000 | 11/4 12:04 PM | 27.00 | 4.90 | 3.3 | 5.3 | 0.00 | 0.00% | 10 | 835 | 76.61% | Yes |
| PGY260116P00028000 | 11/5 2:44 PM | 28.00 | 5.80 | 4.6 | 6 | 0.14 | 2.47% | 15 | 435 | 84.38% | Yes |
| PGY260116P00029000 | 11/5 2:45 PM | 29.00 | 6.50 | 5.1 | 6.7 | 0.30 | 4.84% | 10 | 87 | 82.52% | Yes |
| PGY260116P00030000 | 11/4 12:06 PM | 30.00 | 6.90 | 5.8 | 7.4 | 0.00 | 0.00% | 22 | 806 | 82.18% | Yes |
| PGY260116P00031000 | 10/31 11:25 AM | 31.00 | 7.60 | 6.6 | 8.2 | 0.00 | 0.00% | 1 | 63 | 83.45% | Yes |
| PGY260116P00032000 | 11/4 12:08 PM | 32.00 | 8.40 | 7.8 | 8.9 | 0.00 | 0.00% | 13 | 101 | 87.70% | Yes |
| PGY260116P00033000 | 11/3 10:16 AM | 33.00 | 9.30 | 8.1 | 11.5 | 0.00 | 0.00% | 5 | 456 | 103.37% | Yes |
| PGY260116P00034000 | 10/15 1:23 PM | 34.00 | 8.77 | 10 | 12.1 | 0.00 | 0.00% | 2 | 112 | 114.06% | Yes |
| PGY260116P00035000 | 10/30 3:01 PM | 35.00 | 10.81 | 10.4 | 12.8 | 0.00 | 0.00% | 44 | 320 | 108.15% | Yes |
| PGY260116P00036000 | 10/24 1:45 PM | 36.00 | 9.60 | 10.5 | 14.1 | 0.00 | 0.00% | 5 | 350 | 105.13% | Yes |
| PGY260116P00037000 | 11/3 3:15 PM | 37.00 | 13.50 | 11.9 | 14.8 | 0.00 | 0.00% | 1 | 356 | 110.45% | Yes |
| PGY260116P00038000 | 10/20 1:08 PM | 38.00 | 12.08 | 13 | 15.2 | 0.00 | 0.00% | 1 | 187 | 107.91% | Yes |
| PGY260116P00039000 | 10/29 10:33 AM | 39.00 | 11.80 | 13.9 | 16.2 | 0.00 | 0.00% | 1 | 29 | 110.30% | Yes |
| PGY260116P00040000 | 10/27 11:41 AM | 40.00 | 13.00 | 14.8 | 17.2 | 0.00 | 0.00% | 1 | 82 | 112.45% | Yes |
| PGY260116P00041000 | 10/21 1:04 PM | 41.00 | 13.50 | 15.8 | 18.1 | 0.00 | 0.00% | 43 | 48 | 114.45% | Yes |
| PGY260116P00042000 | 9/23 2:55 PM | 42.00 | 9.70 | 0 | 0 | 0.00 | 0.00% | 2 | 21 | 0.00% | Yes |
| PGY260116P00043000 | 8/29 11:35 AM | 43.00 | 11.35 | 14.9 | 15.2 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| PGY260116P00044000 | 9/29 10:24 AM | 44.00 | 14.25 | 15.9 | 19.2 | 0.00 | 0.00% | 7 | 27 | 100.10% | Yes |
| PGY260116P00045000 | 10/30 11:14 AM | 45.00 | 19.36 | 18.6 | 21.8 | 0.00 | 0.00% | 1 | 43 | 102.73% | Yes |
| PGY260116P00046000 | 9/24 11:19 AM | 46.00 | 13.10 | 16.7 | 19.6 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| PGY260116P00047000 | 8/29 10:20 AM | 47.00 | 14.10 | 18.3 | 18.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PGY260116P00048000 | 10/9 3:21 PM | 48.00 | 19.40 | 22.1 | 24.8 | 0.00 | 0.00% | 5 | 5 | 119.14% | Yes |
| PGY260116P00050000 | 9/19 10:09 AM | 50.00 | 12.60 | 22.7 | 24.8 | 0.00 | 0.00% | 20 | 20 | 96.97% | Yes |
| PGY260116P00055000 | 9/19 3:29 PM | 55.00 | 17.00 | 27.1 | 29.5 | 0.00 | 0.00% | 8 | 7 | 82.42% | Yes |
