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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260220C00005000 | 11/3 9:38 AM | 5.00 | 21.74 | 18.8 | 22.6 | 0.00 | 0.00% | 1 | 1 | 161.33% | Yes |
| PGY260220C00010000 | 10/9 9:30 AM | 10.00 | 20.50 | 14 | 17.5 | 0.00 | 0.00% | 0 | 11 | 102.34% | Yes |
| PGY260220C00011000 | 7/8 3:08 PM | 11.00 | 11.80 | 22.8 | 25 | 0.00 | 0.00% | 0 | 5 | 602.15% | Yes |
| PGY260220C00012000 | 10/7 11:45 AM | 12.00 | 17.40 | 12.6 | 15.6 | 0.00 | 0.00% | 2 | 8 | 111.23% | Yes |
| PGY260220C00013000 | 10/27 12:23 PM | 13.00 | 16.52 | 11.7 | 14.5 | 0.00 | 0.00% | 1 | 2 | 101.37% | Yes |
| PGY260220C00014000 | 11/5 12:29 PM | 14.00 | 12.40 | 10.7 | 14 | -1.33 | -9.69% | 2 | 3 | 104.20% | Yes |
| PGY260220C00015000 | 10/30 11:21 AM | 15.00 | 12.80 | 10.2 | 12.6 | 0.00 | 0.00% | 3 | 119 | 96.88% | Yes |
| PGY260220C00016000 | 10/10 2:17 PM | 16.00 | 13.90 | 9.7 | 12.3 | 0.00 | 0.00% | 2 | 4 | 108.98% | Yes |
| PGY260220C00017000 | 10/10 3:50 PM | 17.00 | 12.00 | 9.2 | 11.8 | 0.00 | 0.00% | 5 | 30 | 114.06% | Yes |
| PGY260220C00018000 | 9/25 1:31 PM | 18.00 | 17.80 | 11.1 | 14.7 | 0.00 | 0.00% | 10 | 12 | 192.38% | Yes |
| PGY260220C00019000 | 10/30 10:05 AM | 19.00 | 9.90 | 6.8 | 10.3 | 0.00 | 0.00% | 1 | 14 | 95.36% | Yes |
| PGY260220C00020000 | 11/5 3:55 PM | 20.00 | 8.16 | 7.3 | 10 | -0.64 | -7.27% | 17 | 133 | 111.91% | Yes |
| PGY260220C00021000 | 11/4 12:07 PM | 21.00 | 7.30 | 6.8 | 8.8 | 0.00 | 0.00% | 7 | 57 | 104.76% | Yes |
| PGY260220C00022000 | 10/31 9:44 AM | 22.00 | 8.20 | 6.4 | 9.1 | 0.00 | 0.00% | 10 | 60 | 114.45% | Yes |
| PGY260220C00023000 | 11/3 3:24 PM | 23.00 | 7.43 | 5.8 | 8.5 | 0.00 | 0.00% | 1 | 19 | 111.57% | Yes |
| PGY260220C00024000 | 9/12 3:54 PM | 24.00 | 18.15 | 6 | 8.7 | 0.00 | 0.00% | 1 | 7 | 124.17% | Yes |
| PGY260220C00025000 | 11/5 10:53 AM | 25.00 | 5.75 | 3.8 | 7.8 | -3.15 | -35.39% | 9 | 397 | 101.95% | Yes |
| PGY260220C00026000 | 11/5 3:53 PM | 26.00 | 5.40 | 3.5 | 5.5 | 0.00 | 0.00% | 17 | 11 | 85.13% | No |
| PGY260220C00027000 | 11/5 3:39 PM | 27.00 | 5.10 | 3.1 | 7 | -0.70 | -12.07% | 7 | 40 | 102.15% | No |
| PGY260220C00028000 | 11/5 3:54 PM | 28.00 | 4.70 | 3.2 | 4.9 | -0.60 | -11.32% | 42 | 45 | 90.19% | No |
| PGY260220C00029000 | 11/4 11:09 AM | 29.00 | 5.00 | 3.8 | 6.4 | 0.00 | 0.00% | 1 | 48 | 115.04% | No |
| PGY260220C00030000 | 11/5 3:43 PM | 30.00 | 4.15 | 2.15 | 4.3 | -0.30 | -6.74% | 59 | 1357 | 86.43% | No |
| PGY260220C00031000 | 11/3 1:28 PM | 31.00 | 4.44 | 3.6 | 4.4 | 0.00 | 0.00% | 1 | 197 | 105.47% | No |
| PGY260220C00032000 | 11/5 3:39 PM | 32.00 | 3.70 | 3.1 | 3.8 | 0.20 | 5.71% | 53 | 305 | 100.15% | No |
| PGY260220C00033000 | 11/4 10:08 AM | 33.00 | 3.80 | 3.2 | 5 | 0.00 | 0.00% | 6 | 93 | 116.41% | No |
| PGY260220C00034000 | 11/4 2:12 PM | 34.00 | 3.40 | 2.95 | 4.5 | 0.00 | 0.00% | 23 | 261 | 113.72% | No |
| PGY260220C00035000 | 11/5 3:56 PM | 35.00 | 3.00 | 2.3 | 3.2 | -0.20 | -6.25% | 50 | 3402 | 99.51% | No |
| PGY260220C00036000 | 11/3 2:45 PM | 36.00 | 3.30 | 1.1 | 4.4 | 0.00 | 0.00% | 4 | 174 | 103.17% | No |
| PGY260220C00037000 | 10/27 10:45 AM | 37.00 | 4.30 | 0.9 | 3.3 | 0.00 | 0.00% | 2 | 362 | 93.85% | No |
| PGY260220C00038000 | 11/3 10:28 AM | 38.00 | 2.85 | 2.3 | 2.75 | 0.00 | 0.00% | 5 | 144 | 105.57% | No |
| PGY260220C00039000 | 11/4 3:54 PM | 39.00 | 2.40 | 2 | 3 | 0.00 | 0.00% | 1 | 177 | 108.25% | No |
| PGY260220C00040000 | 11/5 11:07 AM | 40.00 | 2.20 | 1.2 | 3.3 | -0.23 | -9.47% | 15 | 5107 | 106.25% | No |
| PGY260220C00041000 | 10/31 10:28 AM | 41.00 | 2.50 | 1.8 | 4.2 | 0.00 | 0.00% | 3 | 166 | 124.02% | No |
| PGY260220C00042000 | 10/20 10:47 AM | 42.00 | 3.40 | 1.1 | 2.25 | 0.00 | 0.00% | 4 | 120 | 99.56% | No |
| PGY260220C00043000 | 10/22 10:33 AM | 43.00 | 2.84 | 0.65 | 3.9 | 0.00 | 0.00% | 20 | 136 | 115.04% | No |
| PGY260220C00044000 | 10/21 12:45 PM | 44.00 | 3.48 | 0.55 | 2.9 | 0.00 | 0.00% | 4 | 121 | 105.71% | No |
| PGY260220C00045000 | 11/3 9:39 AM | 45.00 | 2.20 | 1.15 | 3.2 | 0.00 | 0.00% | 4 | 720 | 117.97% | No |
| PGY260220C00046000 | 10/30 10:54 AM | 46.00 | 2.50 | 0.35 | 3.7 | 0.00 | 0.00% | 2 | 20 | 117.14% | No |
| PGY260220C00047000 | 10/21 10:59 AM | 47.00 | 2.80 | 0.35 | 1.85 | 0.00 | 0.00% | 1 | 56 | 97.31% | No |
| PGY260220C00048000 | 10/17 2:19 PM | 48.00 | 2.14 | 0.25 | 3.5 | 0.00 | 0.00% | 1 | 10 | 118.31% | No |
| PGY260220C00049000 | 10/16 11:16 AM | 49.00 | 2.55 | 0.15 | 2.4 | 0.00 | 0.00% | 6 | 187 | 106.06% | No |
| PGY260220C00050000 | 11/4 2:00 PM | 50.00 | 1.50 | 1.15 | 3.4 | 0.00 | 0.00% | 48 | 3689 | 131.37% | No |
| PGY260220C00055000 | 10/28 1:23 PM | 55.00 | 1.60 | 0 | 3.2 | 0.00 | 0.00% | 1 | 41 | 125.54% | No |
| PGY260220C00060000 | 10/17 12:20 PM | 60.00 | 1.30 | 0.2 | 2 | 0.00 | 0.00% | 11 | 137 | 120.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260220P00010000 | 7/16 9:34 AM | 10.00 | 0.37 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 169.92% | No |
| PGY260220P00013000 | 10/20 2:55 PM | 13.00 | 0.44 | 0.2 | 0.8 | 0.00 | 0.00% | 2 | 8 | 100.78% | No |
| PGY260220P00014000 | 7/2 3:36 PM | 14.00 | 1.35 | 0 | 1.75 | 0.00 | 0.00% | 0 | 7 | 109.28% | No |
| PGY260220P00015000 | 10/22 10:37 AM | 15.00 | 0.66 | 0.25 | 2.85 | 0.00 | 0.00% | 1 | 30 | 124.32% | No |
| PGY260220P00016000 | 10/8 3:40 PM | 16.00 | 0.95 | 0.05 | 2.5 | 0.00 | 0.00% | 0 | 225 | 104.54% | No |
| PGY260220P00018000 | 10/15 11:08 AM | 18.00 | 1.25 | 0.2 | 3.7 | 0.00 | 0.00% | 0 | 556 | 104.93% | No |
| PGY260220P00019000 | 10/17 10:02 AM | 19.00 | 1.95 | 1.55 | 2.75 | 0.00 | 0.00% | 1 | 32 | 100.24% | No |
| PGY260220P00020000 | 11/5 1:36 PM | 20.00 | 2.50 | 2.05 | 2.5 | 0.11 | 4.60% | 25 | 2175 | 93.51% | No |
| PGY260220P00021000 | 11/5 3:24 PM | 21.00 | 2.80 | 1.1 | 4.9 | 0.05 | 1.82% | 6 | 35 | 100.15% | No |
| PGY260220P00022000 | 11/5 2:24 PM | 22.00 | 3.40 | 2.9 | 3.4 | 0.10 | 3.03% | 16 | 53 | 93.16% | No |
| PGY260220P00023000 | 11/5 1:28 PM | 23.00 | 3.90 | 1.95 | 5.8 | 0.80 | 25.81% | 7 | 26 | 97.75% | No |
| PGY260220P00024000 | 11/5 3:42 PM | 24.00 | 4.30 | 2.5 | 4.5 | 0.20 | 4.88% | 35 | 47 | 79.98% | No |
| PGY260220P00025000 | 11/5 2:39 PM | 25.00 | 4.90 | 4.5 | 5 | 0.17 | 3.59% | 26 | 129 | 93.21% | No |
| PGY260220P00026000 | 11/5 3:27 PM | 26.00 | 5.40 | 3.9 | 7.5 | 0.10 | 1.89% | 42 | 60 | 99.80% | Yes |
| PGY260220P00027000 | 11/5 3:42 PM | 27.00 | 6.10 | 4.6 | 6.3 | -0.30 | -4.69% | 49 | 62 | 83.69% | Yes |
| PGY260220P00028000 | 11/5 2:25 PM | 28.00 | 6.90 | 5.2 | 8.8 | 0.30 | 4.55% | 7 | 48 | 100.00% | Yes |
| PGY260220P00029000 | 11/5 3:21 PM | 29.00 | 7.40 | 5.7 | 7.7 | 1.60 | 27.59% | 25 | 29 | 82.28% | Yes |
| PGY260220P00030000 | 11/5 2:30 PM | 30.00 | 8.30 | 7.7 | 10.2 | 0.30 | 3.75% | 12 | 183 | 110.25% | Yes |
| PGY260220P00031000 | 11/5 3:24 PM | 31.00 | 8.80 | 7.4 | 9.1 | 1.47 | 20.05% | 27 | 24 | 84.35% | Yes |
| PGY260220P00032000 | 11/3 10:37 AM | 32.00 | 9.50 | 8.2 | 11.7 | 0.00 | 0.00% | 16 | 35 | 101.81% | Yes |
| PGY260220P00033000 | 11/5 12:46 PM | 33.00 | 10.60 | 8.9 | 10.7 | 0.30 | 2.91% | 6 | 69 | 84.81% | Yes |
| PGY260220P00034000 | 10/13 10:50 AM | 34.00 | 10.90 | 10.5 | 13.3 | 0.00 | 0.00% | 1 | 45 | 109.42% | Yes |
| PGY260220P00035000 | 11/4 12:06 PM | 35.00 | 11.70 | 11.8 | 13.7 | 0.00 | 0.00% | 48 | 100 | 110.60% | Yes |
| PGY260220P00036000 | 10/14 10:56 AM | 36.00 | 11.50 | 12.2 | 14.8 | 0.00 | 0.00% | 1 | 24 | 109.62% | Yes |
| PGY260220P00037000 | 11/4 10:54 AM | 37.00 | 13.42 | 12.9 | 15.8 | 0.00 | 0.00% | 2 | 52 | 110.30% | Yes |
| PGY260220P00038000 | 11/5 9:36 AM | 38.00 | 16.10 | 14.1 | 16.1 | 4.00 | 33.06% | 1 | 47 | 108.84% | Yes |
| PGY260220P00039000 | 9/29 10:48 AM | 39.00 | 11.60 | 12 | 14.8 | 0.00 | 0.00% | 14 | 37 | 84.86% | Yes |
| PGY260220P00040000 | 10/24 12:35 PM | 40.00 | 14.00 | 15.8 | 17.7 | 0.00 | 0.00% | 24 | 69 | 108.08% | Yes |
| PGY260220P00041000 | 9/29 10:40 AM | 41.00 | 13.00 | 14.5 | 17 | 0.00 | 0.00% | 12 | 22 | 59.96% | Yes |
| PGY260220P00042000 | 9/29 12:48 PM | 42.00 | 13.90 | 15.3 | 18 | 0.00 | 0.00% | 2 | 27 | 57.52% | Yes |
| PGY260220P00043000 | 9/30 9:57 AM | 43.00 | 15.80 | 17 | 20.4 | 0.00 | 0.00% | 8 | 23 | 93.12% | Yes |
| PGY260220P00044000 | 10/1 10:34 AM | 44.00 | 16.40 | 17.9 | 21.3 | 0.00 | 0.00% | 39 | 53 | 93.02% | Yes |
| PGY260220P00045000 | 9/29 10:48 AM | 45.00 | 16.20 | 17.4 | 20.2 | 0.00 | 0.00% | 25 | 35 | 84.28% | Yes |
| PGY260220P00046000 | 9/29 10:48 AM | 46.00 | 17.00 | 18.9 | 22.1 | 0.00 | 0.00% | 7 | 9 | 54.88% | Yes |
| PGY260220P00047000 | 9/29 10:48 AM | 47.00 | 17.80 | 19.7 | 22.4 | 0.00 | 0.00% | 1 | 11 | 94.34% | Yes |
| PGY260220P00048000 | 9/23 10:18 AM | 48.00 | 13.60 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| PGY260220P00049000 | 9/24 11:42 AM | 49.00 | 16.90 | 20.7 | 23.3 | 0.00 | 0.00% | 4 | 42 | 0.00% | Yes |
| PGY260220P00050000 | 11/4 10:57 AM | 50.00 | 25.01 | 24.3 | 27.3 | 0.00 | 0.00% | 5 | 69 | 110.99% | Yes |
| PGY260220P00055000 | 9/23 2:16 PM | 55.00 | 20.42 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
