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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251114C00130000 | 10/22 1:08 PM | 130.00 | 25.30 | 17.3 | 19.8 | 0.00 | 0.00% | 0 | 2 | 81.79% | Yes |
| PM251114C00135000 | 11/4 10:45 AM | 135.00 | 10.40 | 12.4 | 14.7 | 0.00 | 0.00% | 21 | 22 | 63.62% | Yes |
| PM251114C00136000 | 10/31 10:25 AM | 136.00 | 10.10 | 11.7 | 13.6 | 0.00 | 0.00% | 1 | 1 | 58.59% | Yes |
| PM251114C00140000 | 11/4 3:45 PM | 140.00 | 7.68 | 7.9 | 9.8 | 0.00 | 0.00% | 10 | 10 | 48.46% | Yes |
| PM251114C00143000 | 10/31 2:05 PM | 143.00 | 3.70 | 5.2 | 7.1 | 0.00 | 0.00% | 4 | 4 | 41.70% | Yes |
| PM251114C00144000 | 11/5 2:25 PM | 144.00 | 6.00 | 4.6 | 6.9 | 3.10 | 106.90% | 24 | 36 | 47.51% | Yes |
| PM251114C00145000 | 11/5 12:47 PM | 145.00 | 4.43 | 3.7 | 5.5 | 0.33 | 8.05% | 15 | 56 | 38.57% | Yes |
| PM251114C00146000 | 11/4 1:03 PM | 146.00 | 2.78 | 3.3 | 4.9 | 0.00 | 0.00% | 13 | 38 | 38.75% | Yes |
| PM251114C00147000 | 11/5 11:57 AM | 147.00 | 3.49 | 3.1 | 4.8 | 1.14 | 48.51% | 22 | 104 | 43.90% | Yes |
| PM251114C00148000 | 11/5 3:44 PM | 148.00 | 3.15 | 2.4 | 4 | 0.35 | 12.50% | 34 | 61 | 40.89% | Yes |
| PM251114C00149000 | 11/5 3:42 PM | 149.00 | 2.40 | 1.95 | 4.3 | 0.44 | 22.45% | 8 | 170 | 49.32% | No |
| PM251114C00150000 | 11/5 2:47 PM | 150.00 | 1.66 | 1.65 | 2.25 | 0.13 | 8.50% | 32 | 197 | 31.91% | No |
| PM251114C00152500 | 11/5 1:08 PM | 152.50 | 0.80 | 0.75 | 1.45 | -0.10 | -11.11% | 10 | 414 | 32.62% | No |
| PM251114C00155000 | 11/5 2:38 PM | 155.00 | 0.45 | 0.25 | 0.95 | 0.05 | 12.50% | 7 | 113 | 34.03% | No |
| PM251114C00157500 | 10/31 10:00 AM | 157.50 | 0.17 | 0 | 0.65 | 0.00 | 0.00% | 1 | 25 | 35.99% | No |
| PM251114C00160000 | 11/4 3:26 PM | 160.00 | 0.20 | 0 | 0.55 | 0.05 | 33.33% | 1 | 232 | 40.11% | No |
| PM251114C00162500 | 10/29 1:39 PM | 162.50 | 0.19 | 0 | 0.35 | 0.00 | 0.00% | 6 | 6 | 40.77% | No |
| PM251114C00165000 | 11/3 10:28 AM | 165.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 14 | 79 | 38.43% | No |
| PM251114C00167500 | 10/28 1:24 PM | 167.50 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 0 | 4 | 49.02% | No |
| PM251114C00170000 | 11/4 11:23 AM | 170.00 | 0.11 | 0 | 0.1 | 0.00 | 0.00% | 1 | 131 | 43.95% | No |
| PM251114C00175000 | 10/31 9:58 AM | 175.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 127 | 46.68% | No |
| PM251114C00180000 | 10/22 10:32 AM | 180.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 48 | 56.45% | No |
| PM251114C00185000 | 10/21 11:54 AM | 185.00 | 0.45 | 0 | 0.25 | 0.00 | 0.00% | 0 | 37 | 67.97% | No |
| PM251114C00200000 | 10/22 12:53 PM | 200.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 0 | 3 | 84.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251114P00115000 | 10/15 9:38 AM | 115.00 | 0.18 | 0 | 0.25 | 0.00 | 0.00% | 0 | 2 | 79.69% | No |
| PM251114P00120000 | 10/21 2:54 PM | 120.00 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 0 | 50 | 68.07% | No |
| PM251114P00125000 | 10/29 2:31 PM | 125.00 | 0.20 | 0 | 0.15 | 0.00 | 0.00% | 6 | 6 | 52.34% | No |
| PM251114P00130000 | 11/4 10:44 AM | 130.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 2 | 6 | 51.95% | No |
| PM251114P00135000 | 11/5 1:01 PM | 135.00 | 0.10 | 0 | 0.15 | -0.13 | -56.52% | 73 | 111 | 35.74% | No |
| PM251114P00136000 | 11/3 1:58 PM | 136.00 | 0.42 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 5 | 33.50% | No |
| PM251114P00138000 | 11/5 3:15 PM | 138.00 | 0.18 | 0.1 | 0.4 | -0.20 | -52.63% | 2 | 2 | 36.52% | No |
| PM251114P00139000 | 11/3 9:52 AM | 139.00 | 1.20 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 14 | 29.88% | No |
| PM251114P00140000 | 11/5 11:56 AM | 140.00 | 0.37 | 0.2 | 0.5 | -0.20 | -35.09% | 1 | 172 | 33.25% | No |
| PM251114P00141000 | 11/3 3:21 PM | 141.00 | 1.25 | 0.15 | 0.55 | 0.00 | 0.00% | 6 | 7 | 31.35% | No |
| PM251114P00142000 | 11/5 3:15 PM | 142.00 | 0.43 | 0.35 | 0.55 | -0.67 | -60.91% | 21 | 8 | 28.37% | No |
| PM251114P00143000 | 11/5 3:05 PM | 143.00 | 0.69 | 0.45 | 0.85 | -0.32 | -31.68% | 4 | 117 | 30.08% | No |
| PM251114P00144000 | 11/5 10:59 AM | 144.00 | 1.10 | 0.65 | 1.05 | -0.11 | -9.09% | 100 | 85 | 29.47% | No |
| PM251114P00145000 | 11/5 11:22 AM | 145.00 | 1.12 | 0.9 | 1.3 | -1.67 | -59.86% | 1 | 307 | 28.96% | No |
| PM251114P00146000 | 11/5 3:35 PM | 146.00 | 1.28 | 1.1 | 1.95 | -1.22 | -48.80% | 4 | 31 | 32.52% | No |
| PM251114P00147000 | 11/5 12:13 PM | 147.00 | 1.84 | 1.4 | 1.8 | -1.51 | -45.07% | 2 | 9 | 26.34% | No |
| PM251114P00148000 | 11/5 11:50 AM | 148.00 | 2.15 | 1.85 | 2.5 | -2.45 | -53.26% | 8 | 8 | 29.03% | No |
| PM251114P00149000 | 11/5 11:21 AM | 149.00 | 2.70 | 2.35 | 3 | -0.67 | -19.88% | 2 | 9 | 28.88% | Yes |
| PM251114P00150000 | 11/5 3:05 PM | 150.00 | 3.15 | 2.9 | 3.4 | -0.95 | -23.17% | 8 | 209 | 26.95% | Yes |
| PM251114P00152500 | 10/31 10:13 AM | 152.50 | 8.69 | 2.95 | 5.6 | 0.00 | 0.00% | 2 | 3 | 33.25% | Yes |
| PM251114P00155000 | 11/5 3:01 PM | 155.00 | 6.70 | 5.9 | 7.6 | -4.68 | -41.12% | 5 | 283 | 34.77% | Yes |
| PM251114P00157500 | 10/28 9:33 AM | 157.50 | 6.80 | 7 | 9.7 | 0.00 | 0.00% | 0 | 2 | 35.06% | Yes |
| PM251114P00160000 | 10/30 2:38 PM | 160.00 | 13.60 | 10.5 | 12.9 | 0.00 | 0.00% | 500 | 18 | 53.37% | Yes |
| PM251114P00167500 | 10/28 1:24 PM | 167.50 | 18.69 | 17.4 | 20.5 | 0.00 | 0.00% | 0 | 0 | 73.88% | Yes |
| PM251114P00170000 | 10/27 3:48 PM | 170.00 | 16.54 | 19.9 | 22.6 | 0.00 | 0.00% | 17 | 0 | 71.97% | Yes |
