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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251219C00095000 | 3/12 9:34 AM | 95.00 | 57.20 | 58.4 | 61.4 | 0.00 | 0.00% | 0 | 0 | 149.21% | Yes |
| PM251219C00100000 | 10/27 3:48 PM | 100.00 | 53.76 | 48.3 | 50.6 | 0.00 | 0.00% | 2 | 28 | 77.86% | Yes |
| PM251219C00105000 | 10/2 1:06 PM | 105.00 | 54.70 | 42.7 | 45.8 | 0.00 | 0.00% | 35 | 0 | 66.60% | Yes |
| PM251219C00110000 | 10/14 1:50 PM | 110.00 | 49.71 | 38.2 | 40.9 | 0.00 | 0.00% | 1 | 1 | 63.82% | Yes |
| PM251219C00115000 | 6/26 10:20 AM | 115.00 | 65.44 | 48.3 | 51.3 | 0.00 | 0.00% | 3 | 2 | 168.87% | Yes |
| PM251219C00120000 | 10/27 1:25 PM | 120.00 | 36.20 | 28.4 | 31.4 | 0.00 | 0.00% | 3 | 19 | 52.91% | Yes |
| PM251219C00125000 | 11/3 11:57 AM | 125.00 | 20.50 | 23.2 | 25.7 | 0.00 | 0.00% | 1 | 14 | 52.47% | Yes |
| PM251219C00130000 | 11/5 1:13 PM | 130.00 | 19.60 | 18.6 | 21.2 | -3.50 | -15.15% | 5 | 27 | 47.96% | Yes |
| PM251219C00135000 | 10/23 10:09 AM | 135.00 | 24.10 | 14.1 | 17.1 | 0.00 | 0.00% | 1 | 43 | 45.06% | Yes |
| PM251219C00140000 | 11/5 12:29 PM | 140.00 | 10.80 | 10.7 | 12.3 | 2.55 | 30.91% | 1 | 93 | 36.82% | Yes |
| PM251219C00145000 | 11/5 3:31 PM | 145.00 | 8.20 | 7.7 | 8.7 | 1.20 | 17.14% | 12 | 213 | 33.81% | Yes |
| PM251219C00150000 | 11/5 3:07 PM | 150.00 | 5.05 | 4.8 | 5.1 | 0.38 | 8.14% | 44 | 554 | 28.39% | No |
| PM251219C00155000 | 11/5 3:54 PM | 155.00 | 3.15 | 2.9 | 3.1 | 0.48 | 17.98% | 31 | 801 | 27.68% | No |
| PM251219C00160000 | 11/5 3:37 PM | 160.00 | 1.65 | 1.5 | 1.7 | 0.05 | 3.12% | 42 | 1711 | 26.82% | No |
| PM251219C00165000 | 11/5 12:14 PM | 165.00 | 0.94 | 0.8 | 1.05 | 0.24 | 34.29% | 15 | 1961 | 27.89% | No |
| PM251219C00170000 | 11/5 10:36 AM | 170.00 | 0.50 | 0.4 | 0.6 | 0.14 | 38.89% | 12 | 1899 | 28.37% | No |
| PM251219C00175000 | 11/5 1:26 PM | 175.00 | 0.25 | 0.15 | 0.4 | -0.13 | -34.21% | 3 | 1049 | 29.91% | No |
| PM251219C00180000 | 11/5 2:58 PM | 180.00 | 0.19 | 0.15 | 0.25 | 0.05 | 35.71% | 1 | 916 | 30.91% | No |
| PM251219C00185000 | 11/4 12:26 PM | 185.00 | 0.20 | 0.05 | 0.7 | 0.00 | 0.00% | 10 | 973 | 42.16% | No |
| PM251219C00190000 | 11/3 9:30 AM | 190.00 | 0.10 | 0 | 2.25 | 0.00 | 0.00% | 18 | 468 | 51.29% | No |
| PM251219C00195000 | 10/27 2:33 PM | 195.00 | 0.14 | 0 | 1.65 | 0.00 | 0.00% | 13 | 355 | 51.37% | No |
| PM251219C00200000 | 11/4 2:45 PM | 200.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 6 | 402 | 43.95% | No |
| PM251219C00210000 | 10/31 11:34 AM | 210.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 2 | 339 | 49.71% | No |
| PM251219C00220000 | 10/31 11:37 AM | 220.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 2 | 107 | 50.00% | No |
| PM251219C00230000 | 10/21 1:36 PM | 230.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 6 | 25 | 54.69% | No |
| PM251219C00240000 | 7/31 9:31 AM | 240.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 10 | 39 | 64.94% | No |
| PM251219C00250000 | 10/24 12:15 PM | 250.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 63 | 63.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM251219P00075000 | 9/9 2:35 PM | 75.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 50.00% | No |
| PM251219P00080000 | 9/9 2:36 PM | 80.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 50.00% | No |
| PM251219P00085000 | 10/1 9:52 AM | 85.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 2 | 7 | 79.59% | No |
| PM251219P00090000 | 10/1 9:53 AM | 90.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 53.91% | No |
| PM251219P00095000 | 10/21 10:33 AM | 95.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 0 | 60.45% | No |
| PM251219P00100000 | 11/3 11:58 AM | 100.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 29 | 59.72% | No |
| PM251219P00105000 | 7/25 11:52 AM | 105.00 | 0.45 | 0 | 0.65 | 0.00 | 0.00% | 1 | 3 | 54.88% | No |
| PM251219P00110000 | 10/23 9:35 AM | 110.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 59 | 49.22% | No |
| PM251219P00115000 | 10/27 12:16 PM | 115.00 | 0.14 | 0 | 0.4 | 0.00 | 0.00% | 1 | 52 | 44.17% | No |
| PM251219P00120000 | 10/31 12:08 PM | 120.00 | 0.41 | 0.2 | 0.45 | 0.00 | 0.00% | 1004 | 1061 | 38.97% | No |
| PM251219P00125000 | 11/5 3:32 PM | 125.00 | 0.45 | 0.3 | 0.6 | -0.03 | -6.25% | 15 | 1801 | 35.16% | No |
| PM251219P00130000 | 11/5 3:32 PM | 130.00 | 0.75 | 0.55 | 0.85 | 0.07 | 10.29% | 126 | 202 | 31.69% | No |
| PM251219P00135000 | 11/5 2:08 PM | 135.00 | 1.35 | 1.05 | 1.4 | 0.00 | 0.00% | 18 | 927 | 29.57% | No |
| PM251219P00140000 | 11/5 3:32 PM | 140.00 | 2.08 | 1.95 | 2.2 | -0.40 | -16.13% | 85 | 1409 | 27.01% | No |
| PM251219P00145000 | 11/5 3:14 PM | 145.00 | 3.53 | 3.3 | 3.7 | -0.47 | -11.75% | 40 | 2173 | 25.73% | No |
| PM251219P00150000 | 11/5 1:51 PM | 150.00 | 5.97 | 5.5 | 5.9 | -0.38 | -5.98% | 66 | 2079 | 24.50% | Yes |
| PM251219P00155000 | 11/4 11:23 AM | 155.00 | 11.06 | 7.3 | 10.1 | 0.00 | 0.00% | 5 | 1724 | 29.79% | Yes |
| PM251219P00160000 | 11/4 2:03 PM | 160.00 | 15.00 | 11.8 | 13.7 | 0.00 | 0.00% | 1 | 2075 | 29.37% | Yes |
| PM251219P00165000 | 11/5 2:56 PM | 165.00 | 16.85 | 15.8 | 17.1 | -1.05 | -5.87% | 9 | 1411 | 22.61% | Yes |
| PM251219P00170000 | 11/3 9:54 AM | 170.00 | 27.40 | 20.5 | 23 | 0.00 | 0.00% | 1 | 273 | 36.06% | Yes |
| PM251219P00175000 | 11/4 3:44 PM | 175.00 | 28.19 | 24.4 | 27.9 | 0.00 | 0.00% | 318 | 126 | 40.14% | Yes |
| PM251219P00180000 | 11/5 12:49 PM | 180.00 | 32.00 | 29.4 | 33 | -1.30 | -3.90% | 7 | 107 | 45.69% | Yes |
| PM251219P00185000 | 11/4 3:44 PM | 185.00 | 37.89 | 34.6 | 37.9 | 0.00 | 0.00% | 30 | 11 | 49.10% | Yes |
| PM251219P00190000 | 10/21 2:51 PM | 190.00 | 40.79 | 39.5 | 43.4 | 0.00 | 0.00% | 360 | 0 | 58.13% | Yes |
| PM251219P00195000 | 10/23 3:55 PM | 195.00 | 37.09 | 44.4 | 48.2 | 0.00 | 0.00% | 6 | 0 | 60.33% | Yes |
| PM251219P00200000 | 10/23 3:55 PM | 200.00 | 42.11 | 49.9 | 53 | 0.00 | 0.00% | 6 | 0 | 62.06% | Yes |
| PM251219P00210000 | 6/4 9:36 AM | 210.00 | 32.30 | 32.4 | 33.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PM251219P00220000 | 6/20 9:50 AM | 220.00 | 39.60 | 41 | 42.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
