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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260320C00065000 | 4/21 10:10 AM | 65.00 | 98.59 | 108.2 | 109.8 | 0.00 | 0.00% | 1 | 1 | 261.73% | Yes |
| PM260320C00070000 | 9/5 9:47 AM | 70.00 | 90.80 | 83.6 | 85.1 | 0.00 | 0.00% | 11 | 0 | 122.45% | Yes |
| PM260320C00090000 | 10/28 1:04 PM | 90.00 | 59.50 | 57.8 | 60.8 | 0.00 | 0.00% | 1 | 1 | 52.22% | Yes |
| PM260320C00095000 | 1/28 10:18 AM | 95.00 | 37.20 | 60.3 | 61.8 | 0.00 | 0.00% | 0 | 1 | 91.03% | Yes |
| PM260320C00100000 | 10/21 10:16 AM | 100.00 | 48.00 | 48 | 51.5 | 0.00 | 0.00% | 2 | 5 | 59.81% | Yes |
| PM260320C00110000 | 10/22 3:37 PM | 110.00 | 47.20 | 38.5 | 40.9 | 0.00 | 0.00% | 2 | 229 | 45.50% | Yes |
| PM260320C00115000 | 9/26 11:35 AM | 115.00 | 49.82 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| PM260320C00120000 | 10/27 9:33 AM | 120.00 | 37.10 | 29.5 | 33 | 0.00 | 0.00% | 10 | 326 | 45.18% | Yes |
| PM260320C00125000 | 10/22 12:19 PM | 125.00 | 32.50 | 25.2 | 27.5 | 0.00 | 0.00% | 1 | 33 | 37.72% | Yes |
| PM260320C00130000 | 11/3 11:57 AM | 130.00 | 18.97 | 21.2 | 24.3 | 0.00 | 0.00% | 1 | 26 | 38.91% | Yes |
| PM260320C00135000 | 10/29 2:01 PM | 135.00 | 20.30 | 17.7 | 21 | 0.00 | 0.00% | 4 | 62 | 38.61% | Yes |
| PM260320C00140000 | 11/4 1:52 PM | 140.00 | 14.50 | 14.4 | 17.6 | 0.00 | 0.00% | 2 | 179 | 37.15% | Yes |
| PM260320C00145000 | 11/5 2:55 PM | 145.00 | 12.30 | 11.5 | 14.4 | 2.30 | 23.00% | 10 | 233 | 35.54% | Yes |
| PM260320C00150000 | 11/5 12:43 PM | 150.00 | 9.20 | 9.2 | 11.1 | 0.00 | 0.00% | 39 | 236 | 32.87% | No |
| PM260320C00155000 | 11/5 3:27 PM | 155.00 | 7.70 | 7.2 | 8 | 0.40 | 5.48% | 79 | 404 | 29.89% | No |
| PM260320C00160000 | 11/5 3:34 PM | 160.00 | 5.80 | 5.4 | 6.3 | 0.80 | 16.00% | 33 | 401 | 29.86% | No |
| PM260320C00165000 | 11/4 12:40 PM | 165.00 | 3.54 | 3.7 | 5 | 0.00 | 0.00% | 6 | 504 | 30.14% | No |
| PM260320C00170000 | 11/4 3:45 PM | 170.00 | 3.22 | 3 | 3.8 | 0.12 | 3.87% | 25 | 1639 | 29.91% | No |
| PM260320C00175000 | 11/5 3:55 PM | 175.00 | 2.45 | 1.2 | 2.7 | 0.40 | 19.51% | 34 | 1174 | 29.11% | No |
| PM260320C00180000 | 11/5 3:16 PM | 180.00 | 1.67 | 1.4 | 2.75 | -0.13 | -7.22% | 10 | 1941 | 32.28% | No |
| PM260320C00185000 | 11/4 3:50 PM | 185.00 | 1.15 | 0.95 | 2.05 | 0.00 | 0.00% | 4 | 889 | 31.92% | No |
| PM260320C00190000 | 11/5 9:30 AM | 190.00 | 1.00 | 0.7 | 1.4 | -0.04 | -3.85% | 1 | 1031 | 30.97% | No |
| PM260320C00195000 | 11/4 2:47 PM | 195.00 | 0.60 | 0.35 | 1.05 | 0.00 | 0.00% | 1 | 630 | 30.98% | No |
| PM260320C00200000 | 11/4 11:26 AM | 200.00 | 0.50 | 0.3 | 0.65 | 0.00 | 0.00% | 2 | 472 | 29.81% | No |
| PM260320C00210000 | 10/24 11:19 AM | 210.00 | 0.49 | 0.1 | 0.55 | 0.00 | 0.00% | 2 | 227 | 32.47% | No |
| PM260320C00220000 | 10/21 10:35 AM | 220.00 | 0.35 | 0 | 0.45 | 0.00 | 0.00% | 1 | 107 | 34.57% | No |
| PM260320C00230000 | 9/11 3:10 PM | 230.00 | 0.75 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 200 | 41.24% | No |
| PM260320C00240000 | 10/22 9:34 AM | 240.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 1 | 26 | 38.97% | No |
| PM260320C00250000 | 6/17 1:49 PM | 250.00 | 1.40 | 0 | 1.4 | 0.00 | 0.00% | 2 | 1 | 53.25% | No |
| PM260320C00260000 | 6/16 2:31 PM | 260.00 | 0.90 | 0 | 1.85 | 0.00 | 0.00% | 1 | 1 | 51.86% | No |
| PM260320C00270000 | 10/23 10:22 AM | 270.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 13 | 45.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260320P00065000 | 9/16 11:38 AM | 65.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 0 | 15 | 61.62% | No |
| PM260320P00070000 | 6/18 2:40 PM | 70.00 | 0.18 | 0 | 0.95 | 0.00 | 0.00% | 0 | 3 | 65.92% | No |
| PM260320P00075000 | 10/6 12:49 PM | 75.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 3 | 14 | 52.73% | No |
| PM260320P00080000 | 9/22 12:31 PM | 80.00 | 0.26 | 0 | 0 | 0.00 | 0.00% | 5 | 42 | 25.00% | No |
| PM260320P00085000 | 10/29 2:57 PM | 85.00 | 0.20 | 0 | 0.55 | 0.00 | 0.00% | 2 | 196 | 51.95% | No |
| PM260320P00090000 | 10/21 11:29 AM | 90.00 | 0.50 | 0.1 | 0.6 | 0.00 | 0.00% | 1 | 3 | 48.12% | No |
| PM260320P00095000 | 7/10 3:02 PM | 95.00 | 0.50 | 0 | 0.95 | 0.00 | 0.00% | 2 | 161 | 48.05% | No |
| PM260320P00100000 | 10/23 12:57 PM | 100.00 | 0.50 | 0.3 | 0.9 | 0.00 | 0.00% | 4 | 15 | 42.92% | No |
| PM260320P00105000 | 11/3 11:31 AM | 105.00 | 0.64 | 0.45 | 1.1 | 0.00 | 0.00% | 2 | 30 | 40.41% | No |
| PM260320P00110000 | 10/31 12:00 PM | 110.00 | 1.37 | 0.65 | 1.4 | 0.00 | 0.00% | 2 | 47 | 38.38% | No |
| PM260320P00115000 | 11/5 10:19 AM | 115.00 | 1.45 | 1.1 | 1.65 | 0.06 | 4.32% | 2 | 119 | 35.57% | No |
| PM260320P00120000 | 10/31 10:16 AM | 120.00 | 2.55 | 1.65 | 2.4 | 0.00 | 0.00% | 1 | 658 | 35.17% | No |
| PM260320P00125000 | 11/3 3:28 PM | 125.00 | 3.10 | 2.05 | 3.1 | 0.00 | 0.00% | 5 | 266 | 33.57% | No |
| PM260320P00130000 | 11/5 10:29 AM | 130.00 | 3.70 | 3.2 | 3.8 | -0.20 | -5.13% | 4 | 1821 | 31.31% | No |
| PM260320P00135000 | 11/5 1:38 PM | 135.00 | 5.00 | 4.1 | 5.1 | -0.20 | -3.85% | 21 | 741 | 30.51% | No |
| PM260320P00140000 | 11/5 10:41 AM | 140.00 | 6.60 | 5 | 6.8 | -0.21 | -3.08% | 5 | 1350 | 29.98% | No |
| PM260320P00145000 | 11/5 2:38 PM | 145.00 | 8.45 | 7.8 | 8.6 | -1.00 | -10.58% | 33 | 2059 | 28.73% | No |
| PM260320P00150000 | 11/5 3:30 PM | 150.00 | 10.60 | 8.9 | 11.1 | -1.80 | -14.52% | 4 | 1698 | 28.44% | Yes |
| PM260320P00155000 | 11/5 11:26 AM | 155.00 | 13.70 | 12 | 13.8 | -1.64 | -10.69% | 87 | 1904 | 27.66% | Yes |
| PM260320P00160000 | 11/4 10:42 AM | 160.00 | 19.39 | 16 | 17.9 | 0.00 | 0.00% | 1 | 722 | 29.88% | Yes |
| PM260320P00165000 | 11/3 2:03 PM | 165.00 | 23.40 | 19.5 | 21.7 | 0.00 | 0.00% | 9 | 1030 | 30.47% | Yes |
| PM260320P00170000 | 11/3 1:07 PM | 170.00 | 28.10 | 22.2 | 25.6 | 0.00 | 0.00% | 11 | 264 | 30.61% | Yes |
| PM260320P00175000 | 10/20 10:16 AM | 175.00 | 21.50 | 27.5 | 29.7 | 0.00 | 0.00% | 1 | 171 | 30.69% | Yes |
| PM260320P00180000 | 10/29 11:22 AM | 180.00 | 32.85 | 31.9 | 33.1 | 0.00 | 0.00% | 1 | 125 | 26.62% | Yes |
| PM260320P00185000 | 11/3 12:47 PM | 185.00 | 42.05 | 35.4 | 38.8 | 0.00 | 0.00% | 1 | 186 | 32.65% | Yes |
| PM260320P00190000 | 10/7 11:13 AM | 190.00 | 37.25 | 40 | 43.5 | 0.00 | 0.00% | 4 | 121 | 33.73% | Yes |
| PM260320P00195000 | 10/3 9:41 AM | 195.00 | 40.05 | 44.8 | 48.3 | 0.00 | 0.00% | 2 | 231 | 35.02% | Yes |
| PM260320P00200000 | 10/21 12:52 PM | 200.00 | 52.00 | 49.7 | 53.1 | 0.00 | 0.00% | 0 | 20 | 36.08% | Yes |
| PM260320P00210000 | 4/28 9:56 AM | 210.00 | 42.10 | 33.7 | 36.6 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| PM260320P00220000 | 6/10 2:59 PM | 220.00 | 43.10 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
