Explore strikes, OI, IV and strategy data for PL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PL251121C00004000 | 10/2 11:56 AM | 4.00 | 10.89 | 8.2 | 9.6 | 0.00 | 0.00% | 0 | 0 | 467.19% | Yes |
| PL251121C00005000 | 10/10 9:37 AM | 5.00 | 10.75 | 7.2 | 8.6 | 0.00 | 0.00% | 0 | 2 | 387.50% | Yes |
| PL251121C00006000 | 10/1 12:25 PM | 6.00 | 7.70 | 6.2 | 7.6 | 0.00 | 0.00% | 0 | 4 | 324.22% | Yes |
| PL251121C00007000 | 10/17 9:45 AM | 7.00 | 6.15 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 3 | 294.53% | Yes |
| PL251121C00008000 | 10/30 1:29 PM | 8.00 | 4.75 | 4.3 | 5.5 | 0.00 | 0.00% | 4 | 18 | 203.52% | Yes |
| PL251121C00009000 | 10/8 12:45 PM | 9.00 | 7.10 | 3.4 | 4.6 | 0.00 | 0.00% | 1 | 10 | 185.16% | Yes |
| PL251121C00010000 | 11/5 2:23 PM | 10.00 | 3.30 | 3.2 | 3.5 | 0.36 | 12.24% | 1 | 256 | 100.00% | Yes |
| PL251121C00010500 | 10/24 10:31 AM | 10.50 | 2.98 | 2.1 | 3.1 | 0.00 | 0.00% | 10 | 5 | 130.27% | Yes |
| PL251121C00011000 | 10/31 12:57 PM | 11.00 | 2.50 | 1.75 | 2.75 | 0.00 | 0.00% | 3 | 412 | 132.42% | Yes |
| PL251121C00011500 | 10/28 10:20 AM | 11.50 | 2.26 | 1.4 | 2.25 | 0.00 | 0.00% | 0 | 2 | 55.08% | Yes |
| PL251121C00012000 | 11/5 12:43 PM | 12.00 | 1.53 | 1.55 | 1.85 | 0.28 | 22.40% | 7 | 3102 | 90.04% | Yes |
| PL251121C00012500 | 11/4 1:08 PM | 12.50 | 1.10 | 1.05 | 1.5 | 0.00 | 0.00% | 1 | 38 | 78.91% | Yes |
| PL251121C00013000 | 11/5 12:13 PM | 13.00 | 1.00 | 0.85 | 1.2 | 0.20 | 25.00% | 15 | 1256 | 81.64% | Yes |
| PL251121C00013500 | 11/5 3:53 PM | 13.50 | 0.79 | 0.6 | 0.95 | 0.12 | 17.91% | 2 | 318 | 80.08% | No |
| PL251121C00014000 | 11/5 3:18 PM | 14.00 | 0.65 | 0.6 | 0.7 | 0.15 | 30.00% | 160 | 13643 | 86.13% | No |
| PL251121C00014500 | 11/5 3:34 PM | 14.50 | 0.46 | 0.25 | 0.75 | 0.06 | 15.00% | 16 | 218 | 86.72% | No |
| PL251121C00015000 | 11/5 2:43 PM | 15.00 | 0.35 | 0.25 | 0.4 | 0.00 | 0.00% | 16 | 1123 | 81.25% | No |
| PL251121C00015500 | 11/5 1:44 PM | 15.50 | 0.32 | 0.15 | 0.4 | 0.08 | 33.33% | 2 | 86 | 86.33% | No |
| PL251121C00016000 | 11/5 3:53 PM | 16.00 | 0.22 | 0.2 | 0.75 | -0.02 | -8.33% | 39 | 1772 | 119.73% | No |
| PL251121C00016500 | 11/4 3:49 PM | 16.50 | 0.17 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 13 | 108.79% | No |
| PL251121C00017000 | 11/4 2:31 PM | 17.00 | 0.14 | 0.1 | 0.75 | 0.00 | 0.00% | 5 | 1291 | 133.40% | No |
| PL251121C00017500 | 10/29 1:18 PM | 17.50 | 0.12 | 0.05 | 0.3 | -0.10 | -45.45% | 2 | 2 | 107.03% | No |
| PL251121C00018000 | 11/5 3:35 PM | 18.00 | 0.10 | 0 | 0.2 | 0.02 | 25.00% | 19 | 3764 | 99.22% | No |
| PL251121C00018500 | 10/24 1:12 PM | 18.50 | 0.19 | 0 | 0.6 | 0.00 | 0.00% | 1 | 2 | 141.41% | No |
| PL251121C00019000 | 11/5 2:36 PM | 19.00 | 0.08 | 0 | 0.2 | 0.02 | 33.33% | 54 | 2870 | 112.11% | No |
| PL251121C00020000 | 11/4 2:32 PM | 20.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 5 | 331 | 123.83% | No |
| PL251121C00021000 | 11/5 1:30 PM | 21.00 | 0.35 | 0 | 0.2 | 0.34 | 3400.00% | 2 | 452 | 134.38% | No |
| PL251121C00022000 | 10/24 1:15 PM | 22.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 198.24% | No |
| PL251121C00025000 | 10/16 11:39 AM | 25.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 0 | 9 | 197.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PL251121P00005000 | 10/31 11:25 AM | 5.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 298.44% | No |
| PL251121P00006000 | 10/31 11:25 AM | 6.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 331.25% | No |
| PL251121P00007000 | 11/3 1:13 PM | 7.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 2 | 11 | 277.34% | No |
| PL251121P00008000 | 10/2 2:35 PM | 8.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 1 | 102 | 231.25% | No |
| PL251121P00009000 | 10/17 2:40 PM | 9.00 | 0.14 | 0 | 0.25 | 0.00 | 0.00% | 1 | 930 | 136.33% | No |
| PL251121P00009500 | 10/21 12:38 PM | 9.50 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 0 | 9 | 170.31% | No |
| PL251121P00010000 | 11/4 3:05 PM | 10.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 115 | 6016 | 100.00% | No |
| PL251121P00010500 | 11/4 2:34 PM | 10.50 | 0.14 | 0.05 | 0.25 | 0.00 | 0.00% | 20 | 23 | 97.27% | No |
| PL251121P00011000 | 11/3 1:51 PM | 11.00 | 0.18 | 0.15 | 0.5 | 0.00 | 0.00% | 4 | 1359 | 109.57% | No |
| PL251121P00011500 | 11/4 1:42 PM | 11.50 | 0.35 | 0.2 | 0.35 | 0.00 | 0.00% | 1 | 23 | 86.33% | No |
| PL251121P00012000 | 11/5 3:52 PM | 12.00 | 0.20 | 0.25 | 0.45 | -0.20 | -50.00% | 91 | 427 | 78.91% | No |
| PL251121P00012500 | 11/3 2:14 PM | 12.50 | 0.60 | 0.4 | 1.1 | 0.00 | 0.00% | 10 | 299 | 100.98% | No |
| PL251121P00013000 | 11/5 1:29 PM | 13.00 | 0.83 | 0.6 | 1 | -0.12 | -12.63% | 16 | 1038 | 83.98% | No |
| PL251121P00013500 | 11/4 3:55 PM | 13.50 | 1.28 | 0.9 | 1.6 | 0.00 | 0.00% | 1 | 91 | 100.49% | Yes |
| PL251121P00014000 | 11/4 11:50 AM | 14.00 | 1.40 | 1.25 | 1.95 | 0.00 | 0.00% | 21 | 267 | 104.59% | Yes |
| PL251121P00014500 | 10/20 11:10 AM | 14.50 | 1.80 | 1.6 | 2.35 | 0.00 | 0.00% | 0 | 51 | 108.40% | Yes |
| PL251121P00015000 | 11/4 12:00 PM | 15.00 | 2.16 | 1.85 | 2.55 | 0.00 | 0.00% | 19 | 225 | 94.53% | Yes |
| PL251121P00015500 | 10/31 3:23 PM | 15.50 | 2.35 | 2.3 | 3.4 | 0.00 | 0.00% | 36 | 46 | 121.88% | Yes |
| PL251121P00016000 | 11/5 10:14 AM | 16.00 | 3.30 | 2.7 | 3.9 | 0.00 | 0.00% | 1 | 1093 | 127.93% | Yes |
| PL251121P00017000 | 10/22 10:44 AM | 17.00 | 4.74 | 3.7 | 4.8 | 0.00 | 0.00% | 1 | 58 | 142.19% | Yes |
| PL251121P00018000 | 10/14 2:05 PM | 18.00 | 3.90 | 4.6 | 5.7 | 0.00 | 0.00% | 1 | 1 | 147.46% | Yes |
| PL251121P00019000 | 10/10 11:38 AM | 19.00 | 4.85 | 5.5 | 6.9 | 0.00 | 0.00% | 3 | 3 | 169.53% | Yes |
| PL251121P00020000 | 10/10 11:35 AM | 20.00 | 5.80 | 6.5 | 7.9 | 0.00 | 0.00% | 6 | 6 | 183.79% | Yes |
