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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY270115C00003000 | 10/24 10:42 AM | 3.00 | 26.90 | 20.5 | 25.5 | 0.00 | 0.00% | 1 | 36 | 141.02% | Yes |
| PGY270115C00005000 | 10/28 10:13 AM | 5.00 | 24.72 | 19.2 | 23 | 0.00 | 0.00% | 1 | 164 | 111.72% | Yes |
| PGY270115C00008000 | 11/5 2:44 PM | 8.00 | 19.10 | 17.1 | 21 | -0.50 | -2.55% | 15 | 216 | 112.94% | Yes |
| PGY270115C00010000 | 11/5 2:30 PM | 10.00 | 17.40 | 16.2 | 18.9 | -0.93 | -5.07% | 1 | 255 | 105.52% | Yes |
| PGY270115C00012000 | 10/27 3:14 PM | 12.00 | 19.10 | 14.6 | 18.5 | 0.00 | 0.00% | 2 | 210 | 107.91% | Yes |
| PGY270115C00015000 | 10/14 11:47 AM | 15.00 | 17.90 | 13 | 16.5 | 0.00 | 0.00% | 2 | 424 | 102.44% | Yes |
| PGY270115C00017000 | 11/5 3:27 PM | 17.00 | 13.80 | 12.2 | 15.5 | -0.11 | -0.79% | 1 | 105 | 102.30% | Yes |
| PGY270115C00020000 | 10/30 2:58 PM | 20.00 | 13.50 | 11.1 | 14.1 | 0.00 | 0.00% | 5 | 941 | 101.49% | Yes |
| PGY270115C00022000 | 11/5 9:56 AM | 22.00 | 11.80 | 9.9 | 13.3 | -0.30 | -2.48% | 1 | 512 | 98.17% | Yes |
| PGY270115C00025000 | 11/5 10:12 AM | 25.00 | 10.84 | 10 | 13 | -0.11 | -1.00% | 11 | 919 | 107.43% | Yes |
| PGY270115C00027000 | 11/4 9:46 AM | 27.00 | 10.95 | 9.5 | 11.9 | 0.00 | 0.00% | 1 | 227 | 104.83% | No |
| PGY270115C00030000 | 11/5 2:52 PM | 30.00 | 10.00 | 8.5 | 11.4 | 0.00 | 0.00% | 13 | 878 | 104.91% | No |
| PGY270115C00032000 | 10/24 12:56 PM | 32.00 | 12.10 | 7.5 | 11 | 0.00 | 0.00% | 1 | 751 | 102.60% | No |
| PGY270115C00035000 | 11/5 3:31 PM | 35.00 | 8.80 | 7.6 | 10 | -0.20 | -2.22% | 1 | 1660 | 104.32% | No |
| PGY270115C00037000 | 10/29 11:33 AM | 37.00 | 10.00 | 7.2 | 9.8 | 0.00 | 0.00% | 3 | 257 | 105.12% | No |
| PGY270115C00040000 | 11/5 2:09 PM | 40.00 | 7.10 | 7.4 | 8.5 | -0.75 | -9.55% | 5 | 1295 | 104.92% | No |
| PGY270115C00042000 | 11/5 11:30 AM | 42.00 | 7.00 | 6.9 | 8.3 | -0.90 | -11.39% | 1 | 353 | 104.69% | No |
| PGY270115C00045000 | 11/5 12:23 PM | 45.00 | 6.90 | 4.8 | 7.8 | -0.69 | -9.09% | 11 | 465 | 97.07% | No |
| PGY270115C00047000 | 10/24 12:56 PM | 47.00 | 9.05 | 5.2 | 8 | 0.00 | 0.00% | 1 | 100 | 102.27% | No |
| PGY270115C00050000 | 11/4 12:07 PM | 50.00 | 6.32 | 5.7 | 7.6 | 0.00 | 0.00% | 3 | 630 | 106.18% | No |
| PGY270115C00055000 | 10/30 10:03 AM | 55.00 | 6.50 | 3.9 | 7.1 | 0.00 | 0.00% | 2 | 51 | 101.01% | No |
| PGY270115C00060000 | 11/5 10:17 AM | 60.00 | 5.30 | 5 | 6.6 | 0.20 | 3.92% | 12 | 674 | 108.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PGY270115P00003000 | 10/24 10:52 AM | 3.00 | 0.22 | 0.1 | 2.65 | 0.00 | 0.00% | 1 | 34 | 217.87% | No |
| PGY270115P00005000 | 9/19 9:30 AM | 5.00 | 0.30 | 0 | 0.6 | 0.00 | 0.00% | 3 | 182 | 97.85% | No |
| PGY270115P00008000 | 9/30 10:04 AM | 8.00 | 0.75 | 0.35 | 1.2 | 0.00 | 0.00% | 1 | 85 | 90.72% | No |
| PGY270115P00010000 | 10/6 1:09 PM | 10.00 | 1.15 | 0.1 | 2.7 | 0.00 | 0.00% | 10 | 64 | 91.94% | No |
| PGY270115P00012000 | 11/5 1:12 PM | 12.00 | 2.00 | 1 | 3 | 0.00 | 0.00% | 4 | 212 | 89.28% | No |
| PGY270115P00015000 | 10/30 11:39 AM | 15.00 | 3.30 | 2.2 | 4 | 0.00 | 0.00% | 1 | 203 | 86.23% | No |
| PGY270115P00017000 | 10/31 11:14 AM | 17.00 | 4.32 | 3.2 | 7 | 0.00 | 0.00% | 1 | 60 | 100.12% | No |
| PGY270115P00020000 | 10/27 1:41 PM | 20.00 | 5.40 | 4.8 | 8 | 0.00 | 0.00% | 18 | 338 | 94.19% | No |
| PGY270115P00022000 | 10/6 10:37 AM | 22.00 | 6.20 | 6 | 9.2 | 0.00 | 0.00% | 3 | 39 | 93.60% | No |
| PGY270115P00025000 | 11/3 10:44 AM | 25.00 | 9.97 | 8.2 | 11.2 | 0.67 | 7.20% | 10 | 66 | 94.68% | No |
| PGY270115P00027000 | 11/4 11:18 AM | 27.00 | 10.70 | 9.6 | 13 | 0.00 | 0.00% | 3 | 353 | 96.63% | Yes |
| PGY270115P00030000 | 10/29 2:37 PM | 30.00 | 12.38 | 11.6 | 14.8 | 0.00 | 0.00% | 1 | 76 | 93.70% | Yes |
| PGY270115P00032000 | 10/16 10:46 AM | 32.00 | 13.32 | 13.1 | 16.3 | 0.00 | 0.00% | 1 | 27 | 93.55% | Yes |
| PGY270115P00035000 | 10/22 10:38 AM | 35.00 | 16.20 | 15.2 | 19 | 0.00 | 0.00% | 1 | 44 | 94.09% | Yes |
| PGY270115P00040000 | 10/10 12:01 PM | 40.00 | 18.80 | 19.1 | 23 | 0.00 | 0.00% | 50 | 87 | 93.12% | Yes |
| PGY270115P00042000 | 9/30 10:25 AM | 42.00 | 20.00 | 20.7 | 24.5 | 0.00 | 0.00% | 1 | 5 | 92.07% | Yes |
| PGY270115P00045000 | 9/15 2:52 PM | 45.00 | 16.60 | 21.9 | 23.6 | 0.00 | 0.00% | 2 | 17 | 70.09% | Yes |
| PGY270115P00047000 | 10/10 9:33 AM | 47.00 | 23.50 | 24.8 | 29 | 0.00 | 0.00% | 1 | 2 | 92.36% | Yes |
| PGY270115P00050000 | 10/7 3:41 PM | 50.00 | 26.60 | 27.5 | 31.5 | 0.00 | 0.00% | 2 | 20 | 92.20% | Yes |
| PGY270115P00060000 | 10/29 11:56 AM | 60.00 | 36.30 | 36.5 | 39.9 | 0.00 | 0.00% | 10 | 101 | 89.71% | Yes |
