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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251121C00100000 | 11/5 1:02 PM | 100.00 | 49.63 | 47.3 | 49.8 | -7.17 | -12.62% | 6 | 3 | 90.04% | Yes |
| PM251121C00105000 | 11/5 1:02 PM | 105.00 | 42.38 | 42.4 | 44.8 | -10.82 | -20.34% | 6 | 0 | 83.79% | Yes |
| PM251121C00110000 | 10/31 3:37 PM | 110.00 | 34.40 | 37.4 | 39.8 | 0.00 | 0.00% | 6 | 6 | 73.93% | Yes |
| PM251121C00115000 | 10/2 3:52 PM | 115.00 | 43.20 | 32.4 | 34.9 | 0.00 | 0.00% | 2 | 0 | 66.99% | Yes |
| PM251121C00120000 | 10/2 12:15 PM | 120.00 | 39.30 | 27.4 | 29.9 | 0.00 | 0.00% | 15 | 0 | 57.42% | Yes |
| PM251121C00125000 | 10/23 1:26 PM | 125.00 | 34.10 | 22.5 | 24.9 | 0.00 | 0.00% | 1 | 1 | 75.22% | Yes |
| PM251121C00130000 | 10/23 9:38 AM | 130.00 | 27.95 | 17.5 | 20 | 0.00 | 0.00% | 1 | 62 | 64.21% | Yes |
| PM251121C00135000 | 11/3 10:01 AM | 135.00 | 8.25 | 13.1 | 15.2 | 0.00 | 0.00% | 1 | 45 | 54.00% | Yes |
| PM251121C00140000 | 11/5 11:22 AM | 140.00 | 9.29 | 8.3 | 10.2 | 0.90 | 10.73% | 9 | 311 | 40.67% | Yes |
| PM251121C00145000 | 11/5 3:45 PM | 145.00 | 5.90 | 5.3 | 6.1 | 0.80 | 15.69% | 5 | 291 | 34.13% | Yes |
| PM251121C00146000 | 11/5 12:06 PM | 146.00 | 4.60 | 4.4 | 5.2 | 0.70 | 17.95% | 16 | 98 | 31.58% | Yes |
| PM251121C00147000 | 11/5 10:45 AM | 147.00 | 3.80 | 4 | 4.4 | -0.01 | -0.26% | 25 | 107 | 29.65% | Yes |
| PM251121C00148000 | 11/5 2:03 PM | 148.00 | 3.60 | 3.5 | 3.8 | 0.33 | 10.09% | 15 | 242 | 29.05% | Yes |
| PM251121C00149000 | 11/5 2:11 PM | 149.00 | 3.00 | 3 | 3.3 | 0.17 | 6.01% | 14 | 69 | 28.92% | No |
| PM251121C00150000 | 11/5 3:50 PM | 150.00 | 2.93 | 2.5 | 2.8 | 0.38 | 14.90% | 73 | 911 | 28.43% | No |
| PM251121C00152500 | 11/5 3:45 PM | 152.50 | 1.85 | 1.6 | 1.85 | 0.35 | 23.33% | 18 | 287 | 28.08% | No |
| PM251121C00155000 | 11/5 3:50 PM | 155.00 | 1.18 | 1 | 1.15 | 0.15 | 14.56% | 298 | 1325 | 27.66% | No |
| PM251121C00157500 | 11/3 11:39 AM | 157.50 | 0.25 | 0.5 | 1 | 0.00 | 0.00% | 7 | 547 | 31.40% | No |
| PM251121C00160000 | 11/5 3:37 PM | 160.00 | 0.40 | 0.3 | 0.55 | 0.00 | 0.00% | 77 | 1423 | 30.08% | No |
| PM251121C00162500 | 11/5 10:23 AM | 162.50 | 0.25 | 0.15 | 0.5 | 0.00 | 0.00% | 1 | 317 | 33.45% | No |
| PM251121C00165000 | 11/5 3:55 PM | 165.00 | 0.15 | 0.1 | 0.5 | 0.00 | 0.00% | 16 | 1524 | 37.45% | No |
| PM251121C00167500 | 11/3 9:31 AM | 167.50 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 1 | 215 | 35.35% | No |
| PM251121C00170000 | 11/5 2:02 PM | 170.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 20 | 2041 | 35.25% | No |
| PM251121C00172500 | 10/23 1:40 PM | 172.50 | 0.70 | 0 | 0.3 | 0.00 | 0.00% | 0 | 41 | 43.56% | No |
| PM251121C00175000 | 11/5 11:50 AM | 175.00 | 0.10 | 0 | 0.1 | -0.01 | -9.09% | 11 | 1957 | 38.67% | No |
| PM251121C00177500 | 10/21 3:56 PM | 177.50 | 0.18 | 0 | 0.25 | 0.00 | 0.00% | 0 | 5 | 48.24% | No |
| PM251121C00180000 | 11/4 2:56 PM | 180.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 3096 | 44.14% | No |
| PM251121C00182500 | 10/21 9:30 AM | 182.50 | 0.18 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 54.15% | No |
| PM251121C00185000 | 11/4 12:06 PM | 185.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 7 | 1000 | 44.92% | No |
| PM251121C00190000 | 10/31 10:00 AM | 190.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 3 | 1778 | 56.06% | No |
| PM251121C00195000 | 10/27 11:27 AM | 195.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 3 | 1755 | 60.94% | No |
| PM251121C00200000 | 10/30 11:41 AM | 200.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 1 | 3100 | 65.63% | No |
| PM251121C00210000 | 10/30 11:41 AM | 210.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1068 | 72.27% | No |
| PM251121C00220000 | 9/3 2:36 PM | 220.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 62 | 817 | 89.94% | No |
| PM251121C00230000 | 7/29 12:48 PM | 230.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 1 | 28 | 99.80% | No |
| PM251121C00240000 | 7/30 2:29 PM | 240.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 3 | 88.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251121P00075000 | 10/31 12:24 PM | 75.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 3 | 139.45% | No |
| PM251121P00080000 | 7/28 9:50 AM | 80.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 3 | 4 | 131.06% | No |
| PM251121P00085000 | 11/5 12:56 PM | 85.00 | 0.13 | 0 | 0.25 | 0.11 | 550.00% | 3 | 10 | 119.34% | No |
| PM251121P00090000 | 11/5 12:56 PM | 90.00 | 0.13 | 0 | 0.3 | 0.08 | 160.00% | 3 | 6 | 111.13% | No |
| PM251121P00095000 | 9/30 11:43 AM | 95.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 97.66% | No |
| PM251121P00100000 | 9/30 11:42 AM | 100.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 5 | 9 | 87.70% | No |
| PM251121P00105000 | 6/27 2:10 PM | 105.00 | 0.11 | 0 | 0.35 | 0.00 | 0.00% | 1 | 5 | 82.03% | No |
| PM251121P00110000 | 10/28 11:46 AM | 110.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 3 | 111 | 66.60% | No |
| PM251121P00115000 | 10/21 10:56 AM | 115.00 | 0.18 | 0 | 0.15 | 0.00 | 0.00% | 8 | 14 | 55.47% | No |
| PM251121P00120000 | 11/3 11:01 AM | 120.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 3 | 43 | 51.07% | No |
| PM251121P00125000 | 10/31 12:44 PM | 125.00 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 24 | 134 | 48.14% | No |
| PM251121P00130000 | 11/4 2:54 PM | 130.00 | 0.17 | 0.1 | 0.25 | 0.00 | 0.00% | 2 | 1241 | 38.97% | No |
| PM251121P00135000 | 11/5 2:58 PM | 135.00 | 0.27 | 0.15 | 0.5 | -0.15 | -35.71% | 36 | 1665 | 35.38% | No |
| PM251121P00140000 | 11/5 3:46 PM | 140.00 | 0.66 | 0.6 | 0.8 | -0.39 | -37.14% | 19 | 801 | 29.18% | No |
| PM251121P00145000 | 11/5 3:31 PM | 145.00 | 1.65 | 1.6 | 1.85 | -0.75 | -31.25% | 63 | 1881 | 26.71% | No |
| PM251121P00146000 | 11/5 1:07 PM | 146.00 | 2.32 | 1.9 | 2.2 | -0.91 | -28.17% | 3 | 170 | 26.53% | No |
| PM251121P00147000 | 11/5 2:56 PM | 147.00 | 2.48 | 2.3 | 2.6 | -0.72 | -22.50% | 32 | 1280 | 26.37% | No |
| PM251121P00148000 | 11/5 1:24 PM | 148.00 | 3.10 | 2.75 | 3 | -1.34 | -30.18% | 2 | 354 | 25.83% | No |
| PM251121P00149000 | 11/5 3:57 PM | 149.00 | 3.10 | 3.2 | 3.5 | -1.90 | -38.00% | 44 | 227 | 25.70% | Yes |
| PM251121P00150000 | 11/5 3:42 PM | 150.00 | 3.70 | 3.7 | 4.1 | -1.15 | -23.71% | 10 | 2089 | 25.98% | Yes |
| PM251121P00152500 | 11/3 10:41 AM | 152.50 | 9.05 | 4.8 | 6.8 | 0.00 | 0.00% | 1 | 131 | 35.45% | Yes |
| PM251121P00155000 | 11/4 3:03 PM | 155.00 | 8.40 | 6.2 | 8.8 | 0.00 | 0.00% | 6 | 1047 | 37.87% | Yes |
| PM251121P00157500 | 11/3 11:43 AM | 157.50 | 13.25 | 8.6 | 10.4 | 0.00 | 0.00% | 1 | 363 | 34.82% | Yes |
| PM251121P00160000 | 11/5 11:08 AM | 160.00 | 12.46 | 10.5 | 12.3 | -1.24 | -9.05% | 1 | 1210 | 32.35% | Yes |
| PM251121P00162500 | 10/23 3:51 PM | 162.50 | 6.70 | 13 | 15.5 | 0.00 | 0.00% | 0 | 53 | 46.14% | Yes |
| PM251121P00165000 | 11/3 3:57 PM | 165.00 | 20.10 | 15.5 | 17.9 | 0.00 | 0.00% | 240 | 417 | 49.61% | Yes |
| PM251121P00167500 | 10/20 12:02 PM | 167.50 | 12.60 | 16.9 | 20.5 | 0.00 | 0.00% | 0 | 0 | 55.42% | Yes |
| PM251121P00170000 | 11/5 3:51 PM | 170.00 | 21.70 | 19.5 | 22.9 | -1.48 | -6.38% | 1470 | 526 | 58.40% | Yes |
| PM251121P00175000 | 11/5 3:51 PM | 175.00 | 26.72 | 24.5 | 27.9 | -1.36 | -4.84% | 1420 | 200 | 66.55% | Yes |
| PM251121P00180000 | 11/5 3:51 PM | 180.00 | 31.48 | 30 | 33 | -1.85 | -5.55% | 40 | 22 | 75.76% | Yes |
| PM251121P00185000 | 11/5 3:51 PM | 185.00 | 36.34 | 34.4 | 37.6 | -2.69 | -6.89% | 10 | 9 | 76.07% | Yes |
| PM251121P00190000 | 10/30 3:21 PM | 190.00 | 43.40 | 39.9 | 42.2 | 0.00 | 0.00% | 7 | 1 | 73.73% | Yes |
| PM251121P00195000 | 10/23 3:55 PM | 195.00 | 36.91 | 44.9 | 47.6 | 0.00 | 0.00% | 25 | 0 | 88.99% | Yes |
| PM251121P00200000 | 10/16 3:52 PM | 200.00 | 43.85 | 49.9 | 52.6 | 0.00 | 0.00% | 3 | 0 | 95.02% | Yes |
| PM251121P00210000 | 6/9 10:32 AM | 210.00 | 32.80 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
