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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00045000 | 9/25 3:47 PM | 45.00 | 76.80 | 82.6 | 87.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| PM260116C00050000 | 10/2 3:55 PM | 50.00 | 107.86 | 97.8 | 100.5 | 0.00 | 0.00% | 13 | 0 | 137.16% | Yes |
| PM260116C00055000 | 10/2 12:41 PM | 55.00 | 104.80 | 92.4 | 95.5 | 0.00 | 0.00% | 2 | 0 | 119.19% | Yes |
| PM260116C00060000 | 10/2 12:17 PM | 60.00 | 99.40 | 87.4 | 90.5 | 0.00 | 0.00% | 1 | 0 | 109.57% | Yes |
| PM260116C00065000 | 9/9 3:06 PM | 65.00 | 63.19 | 55 | 58.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PM260116C00070000 | 4/30 2:29 PM | 70.00 | 100.70 | 109.7 | 112.7 | 0.00 | 0.00% | 1 | 2 | 394.10% | Yes |
| PM260116C00075000 | 3/19 11:11 AM | 75.00 | 78.60 | 87.6 | 89.4 | 0.00 | 0.00% | 5 | 0 | 229.86% | Yes |
| PM260116C00080000 | 10/10 2:04 PM | 80.00 | 81.71 | 68.2 | 70.5 | 0.00 | 0.00% | 12 | 10 | 86.65% | Yes |
| PM260116C00085000 | 10/10 11:23 AM | 85.00 | 76.30 | 63 | 65.8 | 0.00 | 0.00% | 10 | 13 | 80.18% | Yes |
| PM260116C00090000 | 10/21 11:20 AM | 90.00 | 56.40 | 58.1 | 60.9 | 0.00 | 0.00% | 12 | 7 | 74.76% | Yes |
| PM260116C00095000 | 10/10 11:23 AM | 95.00 | 66.46 | 53.1 | 55.6 | 0.00 | 0.00% | 6 | 60 | 65.77% | Yes |
| PM260116C00100000 | 10/23 11:22 AM | 100.00 | 57.80 | 48.4 | 51.1 | 0.00 | 0.00% | 2 | 28 | 64.67% | Yes |
| PM260116C00105000 | 9/30 2:59 PM | 105.00 | 57.95 | 43.2 | 45.8 | 0.00 | 0.00% | 1 | 52 | 55.30% | Yes |
| PM260116C00110000 | 10/31 11:33 AM | 110.00 | 35.05 | 37.9 | 41 | 0.00 | 0.00% | 1 | 1181 | 63.11% | Yes |
| PM260116C00115000 | 11/5 9:54 AM | 115.00 | 33.16 | 33 | 35.5 | 0.16 | 0.48% | 3 | 677 | 52.42% | Yes |
| PM260116C00120000 | 11/3 11:43 AM | 120.00 | 26.32 | 28.4 | 30.6 | 0.00 | 0.00% | 2 | 1595 | 46.73% | Yes |
| PM260116C00125000 | 11/5 10:25 AM | 125.00 | 23.40 | 23.4 | 26.8 | 2.90 | 14.15% | 1 | 756 | 47.71% | Yes |
| PM260116C00130000 | 11/4 9:43 AM | 130.00 | 18.00 | 19.2 | 21.5 | 0.00 | 0.00% | 1 | 1843 | 39.14% | Yes |
| PM260116C00135000 | 11/5 3:43 PM | 135.00 | 16.35 | 15.5 | 17.2 | 3.45 | 26.74% | 2 | 867 | 35.69% | Yes |
| PM260116C00140000 | 11/5 10:20 AM | 140.00 | 12.50 | 11.4 | 14 | 0.90 | 7.76% | 5 | 1308 | 36.04% | Yes |
| PM260116C00145000 | 11/5 3:58 PM | 145.00 | 9.00 | 8.6 | 8.9 | 0.80 | 9.76% | 7 | 735 | 27.21% | Yes |
| PM260116C00150000 | 11/5 3:19 PM | 150.00 | 6.30 | 5.9 | 6.2 | 0.60 | 10.53% | 31 | 1145 | 26.38% | No |
| PM260116C00155000 | 11/5 3:34 PM | 155.00 | 4.10 | 3.8 | 4.1 | 0.25 | 6.49% | 104 | 1095 | 25.70% | No |
| PM260116C00160000 | 11/5 3:34 PM | 160.00 | 2.62 | 2.45 | 2.65 | 0.22 | 9.17% | 41 | 3140 | 25.53% | No |
| PM260116C00165000 | 11/5 3:58 PM | 165.00 | 1.69 | 1.6 | 1.7 | 0.14 | 9.03% | 1051 | 3063 | 25.70% | No |
| PM260116C00170000 | 11/5 3:34 PM | 170.00 | 1.02 | 1 | 1.35 | -0.03 | -2.86% | 37 | 1761 | 27.84% | No |
| PM260116C00175000 | 11/5 12:48 PM | 175.00 | 0.59 | 0.6 | 0.95 | 0.04 | 7.27% | 9 | 2197 | 28.72% | No |
| PM260116C00180000 | 11/5 1:01 PM | 180.00 | 0.40 | 0.3 | 0.9 | 0.05 | 14.29% | 18 | 1279 | 31.71% | No |
| PM260116C00185000 | 11/4 2:49 PM | 185.00 | 0.25 | 0.05 | 0.5 | 0.00 | 0.00% | 2 | 2583 | 30.64% | No |
| PM260116C00190000 | 11/5 11:16 AM | 190.00 | 0.23 | 0.05 | 0.3 | 0.03 | 15.00% | 5 | 681 | 30.42% | No |
| PM260116C00195000 | 11/4 12:30 PM | 195.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 8 | 1286 | 32.96% | No |
| PM260116C00200000 | 10/30 3:04 PM | 200.00 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 605 | 34.33% | No |
| PM260116C00210000 | 10/16 10:15 AM | 210.00 | 0.29 | 0 | 0.3 | 0.00 | 0.00% | 1 | 1353 | 39.99% | No |
| PM260116C00220000 | 10/29 11:26 AM | 220.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 5 | 779 | 43.07% | No |
| PM260116C00230000 | 8/25 10:11 AM | 230.00 | 0.37 | 0 | 0.4 | 0.00 | 0.00% | 2 | 336 | 50.59% | No |
| PM260116C00240000 | 9/30 10:24 AM | 240.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 5 | 33 | 50.73% | No |
| PM260116C00250000 | 9/18 3:34 PM | 250.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 1 | 11 | 54.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 9/3 3:32 PM | 45.00 | 0.01 | 0 | 2.15 | 0.00 | 0.00% | 2 | 331 | 160.25% | No |
| PM260116P00050000 | 8/4 12:42 PM | 50.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 88 | 104.49% | No |
| PM260116P00055000 | 8/25 11:52 AM | 55.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 1 | 356 | 108.11% | No |
| PM260116P00060000 | 10/20 3:40 PM | 60.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 388 | 87.89% | No |
| PM260116P00065000 | 9/3 3:49 PM | 65.00 | 0.08 | 0 | 2.2 | 0.00 | 0.00% | 6 | 120 | 115.09% | No |
| PM260116P00070000 | 10/13 12:27 PM | 70.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 30 | 181 | 73.83% | No |
| PM260116P00075000 | 10/29 10:06 AM | 75.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 370 | 75.68% | No |
| PM260116P00080000 | 10/13 12:27 PM | 80.00 | 0.12 | 0 | 0.3 | 0.00 | 0.00% | 55 | 823 | 63.28% | No |
| PM260116P00085000 | 11/4 11:22 AM | 85.00 | 0.10 | 0.1 | 0.3 | 0.07 | 233.33% | 1 | 699 | 60.16% | No |
| PM260116P00090000 | 11/4 1:33 PM | 90.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 549 | 54.59% | No |
| PM260116P00095000 | 10/22 10:09 AM | 95.00 | 0.15 | 0 | 1.65 | 0.00 | 0.00% | 2 | 1103 | 63.82% | No |
| PM260116P00100000 | 11/3 10:00 AM | 100.00 | 0.25 | 0 | 0.4 | 0.00 | 0.00% | 10 | 1016 | 49.85% | No |
| PM260116P00105000 | 10/9 2:29 PM | 105.00 | 0.35 | 0 | 0.45 | 0.00 | 0.00% | 5 | 1517 | 45.56% | No |
| PM260116P00110000 | 11/4 10:15 AM | 110.00 | 0.25 | 0.1 | 0.5 | 0.00 | 0.00% | 2 | 840 | 41.26% | No |
| PM260116P00115000 | 11/5 1:49 PM | 115.00 | 0.45 | 0.2 | 0.5 | -0.15 | -25.00% | 6 | 1706 | 36.16% | No |
| PM260116P00120000 | 11/5 3:45 PM | 120.00 | 0.55 | 0.35 | 0.7 | -0.35 | -38.89% | 76 | 990 | 33.69% | No |
| PM260116P00125000 | 11/5 3:17 PM | 125.00 | 0.90 | 0.4 | 1.15 | -0.20 | -18.18% | 30 | 872 | 32.69% | No |
| PM260116P00130000 | 11/5 11:37 AM | 130.00 | 1.50 | 1.45 | 1.6 | -0.30 | -16.67% | 4 | 1404 | 30.27% | No |
| PM260116P00135000 | 11/5 3:38 PM | 135.00 | 2.30 | 2.15 | 2.35 | -0.30 | -11.54% | 24 | 3620 | 28.47% | No |
| PM260116P00140000 | 11/5 3:46 PM | 140.00 | 3.40 | 3.3 | 3.6 | -0.79 | -18.85% | 40 | 2767 | 27.48% | No |
| PM260116P00145000 | 11/5 3:18 PM | 145.00 | 5.20 | 5.1 | 5.4 | -0.60 | -10.34% | 27 | 1512 | 26.83% | No |
| PM260116P00150000 | 11/5 3:34 PM | 150.00 | 7.45 | 7.4 | 7.8 | -0.90 | -10.78% | 12 | 1830 | 26.39% | Yes |
| PM260116P00155000 | 11/5 3:31 PM | 155.00 | 10.50 | 10.2 | 11.2 | -1.00 | -8.70% | 6 | 1635 | 27.70% | Yes |
| PM260116P00160000 | 11/5 3:34 PM | 160.00 | 14.10 | 13.3 | 14.9 | -0.95 | -6.31% | 18 | 2200 | 28.44% | Yes |
| PM260116P00165000 | 11/4 3:38 PM | 165.00 | 19.20 | 17.6 | 18.5 | 0.00 | 0.00% | 4 | 863 | 26.81% | Yes |
| PM260116P00170000 | 11/4 3:21 PM | 170.00 | 23.90 | 21.9 | 24.1 | 0.00 | 0.00% | 1 | 549 | 34.52% | Yes |
| PM260116P00175000 | 10/31 2:49 PM | 175.00 | 31.30 | 26.3 | 28.9 | 0.00 | 0.00% | 1 | 1257 | 37.66% | Yes |
| PM260116P00180000 | 11/4 2:38 PM | 180.00 | 34.17 | 30.8 | 33.5 | 0.00 | 0.00% | 6 | 1256 | 39.12% | Yes |
| PM260116P00185000 | 10/23 10:17 AM | 185.00 | 28.13 | 35.9 | 38.3 | 0.00 | 0.00% | 1 | 356 | 41.36% | Yes |
| PM260116P00190000 | 9/25 2:48 PM | 190.00 | 28.72 | 30.9 | 33.6 | 0.00 | 0.00% | 2 | 48 | 0.00% | Yes |
| PM260116P00195000 | 9/12 1:49 PM | 195.00 | 31.36 | 33.6 | 36.5 | 0.00 | 0.00% | 2 | 35 | 0.00% | Yes |
| PM260116P00200000 | 10/10 12:04 PM | 200.00 | 40.00 | 49.6 | 52.8 | 0.00 | 0.00% | 13 | 13 | 46.75% | Yes |
| PM260116P00220000 | 9/9 9:32 AM | 220.00 | 59.44 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PM260116P00230000 | 4/25 12:20 PM | 230.00 | 59.58 | 52.2 | 54.6 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| PM260116P00250000 | 6/24 11:29 AM | 250.00 | 67.00 | 84.9 | 88.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
