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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260515C00014000 | 10/29 3:07 PM | 14.00 | 15.70 | 11.9 | 15 | 0.00 | 0.00% | 2 | 6 | 109.96% | Yes |
| PGY260515C00015000 | 11/5 9:30 AM | 15.00 | 12.00 | 11.7 | 14.6 | -1.30 | -9.77% | 50 | 56 | 117.68% | Yes |
| PGY260515C00018000 | 10/24 10:33 AM | 18.00 | 14.31 | 9.8 | 12.1 | 0.00 | 0.00% | 1 | 16 | 106.27% | Yes |
| PGY260515C00021000 | 11/4 3:55 PM | 21.00 | 9.16 | 8.2 | 10.9 | 0.00 | 0.00% | 2 | 5 | 107.35% | Yes |
| PGY260515C00022000 | 11/5 10:08 AM | 22.00 | 9.38 | 8.2 | 11 | -0.42 | -4.29% | 1 | 8 | 115.16% | Yes |
| PGY260515C00023000 | 11/3 3:02 PM | 23.00 | 10.00 | 7.4 | 10.1 | 0.00 | 0.00% | 1 | 26 | 108.08% | Yes |
| PGY260515C00024000 | 11/3 10:28 AM | 24.00 | 8.50 | 7 | 9.9 | 0.00 | 0.00% | 2 | 8 | 109.42% | Yes |
| PGY260515C00025000 | 11/3 10:36 AM | 25.00 | 8.30 | 6.7 | 9.8 | 0.00 | 0.00% | 2 | 715 | 111.91% | Yes |
| PGY260515C00026000 | 11/5 10:05 AM | 26.00 | 7.00 | 6.8 | 9.3 | -2.00 | -22.22% | 20 | 66 | 114.01% | No |
| PGY260515C00027000 | 11/4 12:02 PM | 27.00 | 7.26 | 6 | 8.7 | 0.00 | 0.00% | 2 | 77 | 108.64% | No |
| PGY260515C00028000 | 11/4 9:40 AM | 28.00 | 6.70 | 5.6 | 8.7 | 0.00 | 0.00% | 5 | 64 | 110.25% | No |
| PGY260515C00029000 | 11/5 1:51 PM | 29.00 | 6.50 | 5.7 | 8.4 | -0.60 | -8.45% | 20 | 83 | 112.99% | No |
| PGY260515C00030000 | 11/4 2:12 PM | 30.00 | 6.09 | 5.2 | 8 | 0.00 | 0.00% | 32 | 582 | 110.64% | No |
| PGY260515C00031000 | 10/30 10:09 AM | 31.00 | 6.90 | 3.9 | 8 | 0.00 | 0.00% | 1 | 64 | 105.42% | No |
| PGY260515C00032000 | 11/5 10:08 AM | 32.00 | 6.32 | 5.3 | 7.7 | 0.56 | 9.72% | 1 | 88 | 116.43% | No |
| PGY260515C00033000 | 10/29 9:50 AM | 33.00 | 6.80 | 5.1 | 7.5 | 0.00 | 0.00% | 4 | 191 | 116.97% | No |
| PGY260515C00034000 | 11/5 10:08 AM | 34.00 | 5.98 | 3.3 | 6.1 | -0.12 | -1.97% | 1 | 82 | 98.39% | No |
| PGY260515C00035000 | 11/5 11:59 AM | 35.00 | 5.40 | 4.2 | 5.3 | 0.25 | 4.85% | 5 | 405 | 102.05% | No |
| PGY260515C00036000 | 11/5 3:17 PM | 36.00 | 5.09 | 4 | 7 | -1.92 | -27.39% | 20 | 45 | 115.04% | No |
| PGY260515C00037000 | 11/5 12:45 PM | 37.00 | 5.00 | 3.9 | 6.6 | -0.10 | -1.96% | 2 | 76 | 114.36% | No |
| PGY260515C00038000 | 10/13 10:07 AM | 38.00 | 5.40 | 4.1 | 6.3 | 0.00 | 0.00% | 1 | 5 | 116.26% | No |
| PGY260515C00039000 | 10/30 10:24 AM | 39.00 | 5.20 | 4 | 6.1 | 0.00 | 0.00% | 2 | 11 | 116.70% | No |
| PGY260515C00040000 | 11/5 11:00 AM | 40.00 | 4.60 | 3.7 | 4.9 | 0.60 | 15.00% | 13 | 312 | 108.84% | No |
| PGY260515C00041000 | 10/7 12:26 PM | 41.00 | 6.00 | 3.7 | 6.1 | 0.00 | 0.00% | 11 | 17 | 119.31% | No |
| PGY260515C00042000 | 10/20 12:42 PM | 42.00 | 5.38 | 2 | 5.4 | 0.00 | 0.00% | 1 | 58 | 104.93% | No |
| PGY260515C00043000 | 10/30 3:13 PM | 43.00 | 4.00 | 1.9 | 5.5 | 0.00 | 0.00% | 1 | 18 | 107.03% | No |
| PGY260515C00044000 | 11/4 9:37 AM | 44.00 | 3.59 | 3.3 | 5.4 | 0.00 | 0.00% | 1 | 41 | 118.12% | No |
| PGY260515C00045000 | 11/3 3:29 PM | 45.00 | 3.75 | 2.3 | 4.4 | 0.00 | 0.00% | 5 | 215 | 105.98% | No |
| PGY260515C00046000 | 9/19 3:27 PM | 46.00 | 10.60 | 3.4 | 5.1 | 0.00 | 0.00% | 1 | 1 | 120.58% | No |
| PGY260515C00048000 | 11/5 2:24 PM | 48.00 | 3.20 | 2.6 | 4 | 0.20 | 6.67% | 7 | 57 | 110.64% | No |
| PGY260515C00049000 | 11/5 2:42 PM | 49.00 | 3.20 | 2.5 | 4.6 | -0.20 | -5.88% | 7 | 33 | 115.97% | No |
| PGY260515C00050000 | 11/5 2:17 PM | 50.00 | 3.00 | 0.95 | 4.5 | -0.22 | -6.83% | 3 | 229 | 105.37% | No |
| PGY260515C00055000 | 11/5 3:09 PM | 55.00 | 2.65 | 2.15 | 4.6 | -0.20 | -7.02% | 2 | 77 | 122.66% | No |
| PGY260515C00060000 | 10/31 11:38 AM | 60.00 | 2.75 | 1.65 | 4.3 | 0.00 | 0.00% | 12 | 87 | 123.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY260515P00015000 | 11/5 10:08 AM | 15.00 | 2.00 | 1.5 | 2.6 | 0.40 | 25.00% | 20 | 44 | 105.47% | No |
| PGY260515P00016000 | 11/5 11:07 AM | 16.00 | 2.42 | 1.5 | 3.9 | 0.55 | 29.41% | 1 | 11 | 111.23% | No |
| PGY260515P00019000 | 10/31 1:27 PM | 19.00 | 2.95 | 2.5 | 5.2 | 0.00 | 0.00% | 3 | 8 | 106.40% | No |
| PGY260515P00020000 | 11/5 10:34 AM | 20.00 | 4.30 | 2.6 | 6 | 0.50 | 13.16% | 63 | 56 | 105.30% | No |
| PGY260515P00021000 | 11/5 10:26 AM | 21.00 | 4.90 | 2.7 | 6.5 | 0.60 | 13.95% | 13 | 12 | 101.39% | No |
| PGY260515P00022000 | 11/5 10:27 AM | 22.00 | 5.40 | 4.4 | 7.1 | 1.30 | 31.71% | 188 | 94 | 110.99% | No |
| PGY260515P00023000 | 11/4 3:44 PM | 23.00 | 5.30 | 4.6 | 7.7 | 0.00 | 0.00% | 4 | 57 | 107.96% | No |
| PGY260515P00024000 | 11/3 11:24 AM | 24.00 | 5.75 | 5.6 | 7.9 | 0.00 | 0.00% | 11 | 27 | 107.79% | No |
| PGY260515P00025000 | 11/5 10:23 AM | 25.00 | 7.20 | 6.1 | 8.8 | 1.00 | 16.13% | 2 | 63 | 108.81% | No |
| PGY260515P00026000 | 10/31 1:05 PM | 26.00 | 6.70 | 6.7 | 8.2 | 0.00 | 0.00% | 9 | 49 | 99.41% | Yes |
| PGY260515P00027000 | 11/5 12:48 PM | 27.00 | 8.30 | 6.3 | 9.8 | 0.80 | 10.67% | 10 | 72 | 98.58% | Yes |
| PGY260515P00028000 | 11/5 11:44 AM | 28.00 | 9.10 | 8 | 10.7 | 0.50 | 5.81% | 15 | 230 | 107.32% | Yes |
| PGY260515P00029000 | 11/5 12:36 PM | 29.00 | 9.60 | 8.6 | 11.4 | 0.90 | 10.34% | 2 | 40 | 106.62% | Yes |
| PGY260515P00030000 | 11/5 12:29 PM | 30.00 | 10.40 | 8.7 | 12.1 | 0.80 | 8.33% | 1 | 9 | 102.27% | Yes |
| PGY260515P00031000 | 10/8 12:16 PM | 31.00 | 9.14 | 10.4 | 12.6 | 0.00 | 0.00% | 1 | 2 | 107.35% | Yes |
| PGY260515P00032000 | 10/14 12:49 PM | 32.00 | 9.60 | 11.2 | 13.7 | 0.00 | 0.00% | 5 | 11 | 110.16% | Yes |
| PGY260515P00034000 | 10/3 3:03 PM | 34.00 | 11.32 | 11.7 | 15.1 | 0.00 | 0.00% | 25 | 26 | 102.34% | Yes |
| PGY260515P00035000 | 11/4 1:58 PM | 35.00 | 13.75 | 13.5 | 15.9 | 0.00 | 0.00% | 2 | 45 | 109.38% | Yes |
| PGY260515P00038000 | 9/29 12:01 PM | 38.00 | 12.65 | 12.9 | 16.7 | 0.00 | 0.00% | 0 | 2 | 77.05% | Yes |
| PGY260515P00039000 | 10/14 2:35 PM | 39.00 | 14.60 | 16.3 | 19.2 | 0.00 | 0.00% | 0 | 5 | 107.06% | Yes |
| PGY260515P00040000 | 10/15 3:51 PM | 40.00 | 15.50 | 17 | 19.4 | 0.00 | 0.00% | 2 | 8 | 101.81% | Yes |
| PGY260515P00041000 | 10/8 2:00 PM | 41.00 | 16.20 | 17.8 | 20.8 | 0.00 | 0.00% | 1 | 1 | 105.47% | Yes |
