WhaleQuant.io

PM Options Chain Overview

Explore strikes, OI, IV and strategy data for PM.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PM251205C00135000 10/28 1:17 PM 135.00 15.85 13.3 16.4 0.00 0.00% 0 5 49.26% Yes
PM251205C00140000 11/3 10:00 AM 140.00 6.71 8.9 12.4 0.00 0.00% 1 5 45.26% Yes
PM251205C00145000 11/4 3:14 PM 145.00 5.90 6.3 7.5 0.00 0.00% 4 8 33.61% Yes
PM251205C00155000 11/5 2:15 PM 155.00 1.82 1.7 3.7 0.22 13.75% 3 53 37.32% No
PM251205C00160000 11/3 1:29 PM 160.00 1.32 0.05 1.1 0.00 0.00% 1 4 27.48% No
PM251205C00165000 11/5 11:52 AM 165.00 0.42 0.25 0.5 0.12 40.00% 5 9 27.37% No
PM251205C00170000 10/28 2:52 PM 170.00 0.40 0 0.65 0.00 0.00% 3 19 35.06% No
PM251205C00175000 10/29 3:57 PM 175.00 0.25 0 0.65 0.00 0.00% 3 27 40.41% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PM251205P00100000 10/29 2:35 PM 100.00 1.08 0 0.55 0.00 0.00% 1 1 72.27% No
PM251205P00125000 10/30 12:11 PM 125.00 0.31 0 1.45 0.00 0.00% 1 2 54.35% No
PM251205P00130000 10/29 9:30 AM 130.00 0.47 0 0.75 0.00 0.00% 1 1 37.04% No
PM251205P00135000 11/5 11:33 AM 135.00 0.60 0.5 0.85 -0.19 -24.05% 7 17 30.18% No
PM251205P00140000 11/5 11:14 AM 140.00 1.43 1.1 1.5 -0.96 -40.17% 2 8 27.36% No
PM251205P00145000 11/3 10:17 AM 145.00 5.26 1.3 2.8 0.00 0.00% 1 23 25.56% No
PM251205P00150000 10/31 9:30 AM 150.00 7.00 4.3 5.6 0.00 0.00% 2 9 27.89% Yes
PM251205P00155000 11/4 12:14 PM 155.00 10.20 7.3 8.8 0.00 0.00% 1 10 27.65% Yes
PM251205P00165000 10/29 11:22 AM 165.00 16.79 14.5 18 0.00 0.00% 1 2 37.17% Yes