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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251128C00100000 | 10/21 3:50 PM | 100.00 | 50.90 | 47.4 | 50.9 | 0.00 | 0.00% | 0 | 2 | 99.90% | Yes |
| PM251128C00130000 | 11/3 3:43 PM | 130.00 | 15.34 | 17.7 | 21.2 | 0.00 | 0.00% | 1 | 1 | 66.33% | Yes |
| PM251128C00135000 | 10/30 10:50 AM | 135.00 | 13.37 | 13 | 16.4 | 0.00 | 0.00% | 1 | 4 | 56.26% | Yes |
| PM251128C00140000 | 11/3 10:02 AM | 140.00 | 5.80 | 8.6 | 11.2 | 0.00 | 0.00% | 15 | 15 | 42.29% | Yes |
| PM251128C00145000 | 11/4 11:31 AM | 145.00 | 7.00 | 5 | 8.1 | 2.40 | 52.17% | 1 | 32 | 42.58% | Yes |
| PM251128C00150000 | 11/5 3:51 PM | 150.00 | 3.50 | 3 | 3.3 | 0.74 | 26.81% | 7 | 200 | 27.10% | No |
| PM251128C00155000 | 11/5 3:23 PM | 155.00 | 1.55 | 1.35 | 1.5 | 0.15 | 10.71% | 56 | 184 | 26.04% | No |
| PM251128C00160000 | 11/5 3:30 PM | 160.00 | 0.60 | 0.5 | 0.75 | 0.28 | 87.50% | 2 | 42 | 27.56% | No |
| PM251128C00165000 | 11/5 11:53 AM | 165.00 | 0.05 | 0.1 | 0.45 | -0.15 | -75.00% | 1 | 145 | 30.42% | No |
| PM251128C00170000 | 11/5 3:30 PM | 170.00 | 0.12 | 0 | 0.65 | -0.13 | -52.00% | 3 | 88 | 40.04% | No |
| PM251128C00175000 | 10/30 10:20 AM | 175.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 4 | 18 | 34.38% | No |
| PM251128C00180000 | 10/24 3:50 PM | 180.00 | 0.05 | 0 | 1.3 | 0.00 | 0.00% | 2 | 3 | 51.90% | No |
| PM251128C00185000 | 10/30 3:02 PM | 185.00 | 0.11 | 0 | 0.8 | 0.00 | 0.00% | 1 | 0 | 51.86% | No |
| PM251128C00200000 | 10/20 9:46 AM | 200.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 0 | 10 | 53.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251128P00100000 | 10/22 12:25 PM | 100.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 0 | 1 | 79.88% | No |
| PM251128P00120000 | 10/30 10:10 AM | 120.00 | 0.17 | 0 | 1.3 | 0.00 | 0.00% | 1 | 10 | 58.57% | No |
| PM251128P00125000 | 10/30 10:10 AM | 125.00 | 0.25 | 0 | 1.35 | 0.00 | 0.00% | 1 | 3 | 50.05% | No |
| PM251128P00130000 | 10/30 11:33 AM | 130.00 | 0.45 | 0 | 0.5 | 0.00 | 0.00% | 4 | 14 | 38.04% | No |
| PM251128P00135000 | 11/4 3:00 PM | 135.00 | 0.55 | 0.35 | 0.5 | 0.00 | 0.00% | 11 | 35 | 29.49% | No |
| PM251128P00140000 | 11/5 3:44 PM | 140.00 | 0.91 | 0.85 | 1.05 | -0.44 | -32.59% | 20 | 40 | 26.95% | No |
| PM251128P00145000 | 11/5 3:55 PM | 145.00 | 2.00 | 2 | 2.3 | -0.68 | -25.37% | 2 | 71 | 25.59% | No |
| PM251128P00150000 | 11/5 1:12 PM | 150.00 | 4.55 | 4.1 | 4.5 | -2.55 | -35.92% | 5 | 29 | 24.40% | Yes |
| PM251128P00155000 | 10/31 11:18 AM | 155.00 | 10.77 | 6.9 | 8.8 | 0.00 | 0.00% | 1 | 117 | 31.58% | Yes |
| PM251128P00160000 | 10/29 1:55 PM | 160.00 | 12.58 | 10.8 | 13.3 | 0.00 | 0.00% | 1 | 5 | 37.11% | Yes |
| PM251128P00165000 | 11/3 3:43 PM | 165.00 | 20.20 | 14.5 | 18 | 0.00 | 0.00% | 1 | 1 | 42.46% | Yes |
| PM251128P00170000 | 10/21 2:36 PM | 170.00 | 20.90 | 20.2 | 22.6 | 0.00 | 0.00% | 0 | 0 | 45.02% | Yes |
