Explore strikes, OI, IV and strategy data for PM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251107C00130000 | 10/3 3:18 PM | 130.00 | 23.75 | 17.2 | 19.6 | 0.00 | 0.00% | 1 | 1 | 50.00% | Yes |
| PM251107C00135000 | 11/5 10:28 AM | 135.00 | 13.47 | 12.2 | 14.6 | 3.42 | 34.03% | 1 | 25 | 131.15% | Yes |
| PM251107C00140000 | 11/4 3:58 PM | 140.00 | 7.59 | 7.2 | 9.4 | 0.00 | 0.00% | 1 | 49 | 89.65% | Yes |
| PM251107C00143000 | 11/3 10:47 AM | 143.00 | 2.85 | 4.4 | 7 | 0.00 | 0.00% | 2 | 3 | 85.74% | Yes |
| PM251107C00144000 | 11/5 3:55 PM | 144.00 | 4.80 | 4.1 | 5.5 | 0.80 | 20.00% | 29 | 74 | 63.92% | Yes |
| PM251107C00145000 | 11/5 3:53 PM | 145.00 | 4.75 | 3 | 4.7 | 1.54 | 47.98% | 49 | 214 | 61.43% | Yes |
| PM251107C00146000 | 11/5 3:53 PM | 146.00 | 3.90 | 2.45 | 4.3 | 1.22 | 45.52% | 31 | 159 | 67.77% | Yes |
| PM251107C00147000 | 11/5 2:34 PM | 147.00 | 2.13 | 1.85 | 2.6 | 0.04 | 1.91% | 56 | 317 | 41.60% | Yes |
| PM251107C00148000 | 11/5 3:58 PM | 148.00 | 1.60 | 1.1 | 1.85 | 0.20 | 14.29% | 46 | 539 | 37.52% | Yes |
| PM251107C00149000 | 11/5 3:44 PM | 149.00 | 1.26 | 0.85 | 1.2 | 0.31 | 32.63% | 59 | 130 | 33.74% | No |
| PM251107C00150000 | 11/5 3:57 PM | 150.00 | 0.82 | 0.5 | 0.85 | 0.05 | 6.49% | 318 | 672 | 34.42% | No |
| PM251107C00152500 | 11/5 3:14 PM | 152.50 | 0.21 | 0.2 | 0.3 | -0.04 | -16.00% | 48 | 233 | 35.25% | No |
| PM251107C00155000 | 11/5 3:44 PM | 155.00 | 0.09 | 0 | 0.1 | 0.01 | 12.50% | 204 | 291 | 37.11% | No |
| PM251107C00157500 | 11/4 3:55 PM | 157.50 | 0.05 | 0 | 0.05 | 0.01 | 25.00% | 3 | 160 | 41.80% | No |
| PM251107C00160000 | 11/5 3:50 PM | 160.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 54 | 450 | 50.98% | No |
| PM251107C00162500 | 11/5 9:43 AM | 162.50 | 0.04 | 0 | 0.25 | -0.07 | -63.64% | 1 | 171 | 69.53% | No |
| PM251107C00165000 | 11/3 11:01 AM | 165.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 12 | 184 | 61.72% | No |
| PM251107C00167500 | 11/4 10:04 AM | 167.50 | 0.22 | 0 | 0.1 | 0.00 | 0.00% | 1 | 22 | 76.17% | No |
| PM251107C00170000 | 10/23 2:03 PM | 170.00 | 0.35 | 0 | 0.1 | 0.00 | 0.00% | 7 | 41 | 83.98% | No |
| PM251107C00175000 | 10/21 11:02 AM | 175.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 43 | 247 | 99.22% | No |
| PM251107C00177500 | 10/20 9:43 AM | 177.50 | 0.65 | 0 | 0.15 | 0.00 | 0.00% | 0 | 27 | 112.50% | No |
| PM251107C00180000 | 11/5 9:30 AM | 180.00 | 0.02 | 0 | 0.15 | -0.03 | -60.00% | 3 | 40 | 119.53% | No |
| PM251107C00182500 | 10/20 9:44 AM | 182.50 | 0.30 | 0 | 0.15 | 0.00 | 0.00% | 0 | 25 | 126.95% | No |
| PM251107C00185000 | 10/20 9:31 AM | 185.00 | 0.29 | 0 | 0.05 | 0.00 | 0.00% | 3 | 39 | 117.19% | No |
| PM251107C00190000 | 10/20 2:16 PM | 190.00 | 0.17 | 0 | 0.1 | 0.00 | 0.00% | 0 | 24 | 139.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251107P00125000 | 11/3 1:49 PM | 125.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 15 | 40 | 104.69% | No |
| PM251107P00130000 | 10/28 11:37 AM | 130.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 35 | 83.59% | No |
| PM251107P00132000 | 10/29 3:49 PM | 132.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2 | 75.39% | No |
| PM251107P00133000 | 11/4 9:30 AM | 133.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 12 | 71.09% | No |
| PM251107P00134000 | 10/29 3:46 PM | 134.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 3 | 3 | 71.29% | No |
| PM251107P00135000 | 11/4 1:03 PM | 135.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 7 | 184 | 62.50% | No |
| PM251107P00137000 | 11/3 11:08 AM | 137.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 27 | 58.01% | No |
| PM251107P00138000 | 11/4 2:45 PM | 138.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 20 | 53.52% | No |
| PM251107P00139000 | 11/5 9:50 AM | 139.00 | 0.10 | 0 | 0.15 | -0.11 | -52.38% | 1 | 11 | 56.45% | No |
| PM251107P00140000 | 11/5 10:34 AM | 140.00 | 0.08 | 0 | 0.15 | 0.03 | 60.00% | 2 | 96 | 51.37% | No |
| PM251107P00141000 | 11/5 3:59 PM | 141.00 | 0.06 | 0 | 0.1 | -0.09 | -60.00% | 9 | 25 | 42.58% | No |
| PM251107P00142000 | 11/5 3:21 PM | 142.00 | 0.10 | 0 | 0.3 | -0.15 | -60.00% | 289 | 434 | 49.71% | No |
| PM251107P00143000 | 11/5 3:09 PM | 143.00 | 0.09 | 0 | 0.3 | -0.26 | -74.29% | 14 | 71 | 43.95% | No |
| PM251107P00144000 | 11/5 3:08 PM | 144.00 | 0.14 | 0.05 | 0.2 | -0.34 | -70.83% | 10 | 101 | 33.59% | No |
| PM251107P00145000 | 11/5 3:44 PM | 145.00 | 0.20 | 0.15 | 0.4 | -0.50 | -71.43% | 57 | 182 | 35.50% | No |
| PM251107P00146000 | 11/5 3:40 PM | 146.00 | 0.35 | 0.25 | 0.45 | -0.80 | -69.57% | 10 | 103 | 30.27% | No |
| PM251107P00147000 | 11/5 3:34 PM | 147.00 | 0.60 | 0 | 0.7 | -0.70 | -53.85% | 19 | 107 | 29.35% | No |
| PM251107P00148000 | 11/5 3:51 PM | 148.00 | 0.75 | 0.65 | 1.15 | -1.10 | -59.46% | 18 | 257 | 30.62% | No |
| PM251107P00149000 | 11/5 3:48 PM | 149.00 | 1.30 | 0.8 | 1.75 | -1.40 | -51.85% | 7 | 39 | 32.57% | Yes |
| PM251107P00150000 | 11/5 3:58 PM | 150.00 | 2.00 | 1.55 | 2.6 | -1.14 | -36.31% | 20 | 145 | 38.14% | Yes |
| PM251107P00152500 | 11/4 2:52 PM | 152.50 | 5.18 | 3.1 | 5.5 | 0.00 | 0.00% | 3 | 87 | 67.92% | Yes |
| PM251107P00155000 | 11/4 11:35 AM | 155.00 | 9.20 | 5.6 | 8 | 0.00 | 0.00% | 1 | 92 | 85.50% | Yes |
| PM251107P00157500 | 10/29 3:48 PM | 157.50 | 10.40 | 6.9 | 10.4 | 0.00 | 0.00% | 1 | 2 | 98.44% | Yes |
| PM251107P00160000 | 10/30 1:06 PM | 160.00 | 12.68 | 10.5 | 12.1 | 0.00 | 0.00% | 18 | 0 | 82.81% | Yes |
| PM251107P00162500 | 10/27 10:38 AM | 162.50 | 8.31 | 13 | 15.4 | 0.00 | 0.00% | 7 | 3 | 66.80% | Yes |
| PM251107P00165000 | 10/29 2:04 PM | 165.00 | 17.35 | 15.5 | 17.9 | 0.00 | 0.00% | 11 | 5 | 75.78% | Yes |
| PM251107P00167500 | 10/31 1:42 PM | 167.50 | 22.91 | 17.2 | 20.4 | 0.00 | 0.00% | 1 | 0 | 152.98% | Yes |
| PM251107P00170000 | 11/3 2:12 PM | 170.00 | 26.11 | 20.4 | 22.9 | 0.00 | 0.00% | 1 | 1 | 83.98% | Yes |
| PM251107P00175000 | 10/17 10:14 AM | 175.00 | 18.12 | 24.9 | 27.6 | 0.00 | 0.00% | 1 | 0 | 174.71% | Yes |
