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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260618C00060000 | 10/2 12:15 PM | 60.00 | 99.60 | 87.4 | 91 | 0.00 | 0.00% | 5 | 0 | 66.33% | Yes |
| PM260618C00085000 | 10/31 10:30 AM | 85.00 | 59.83 | 63 | 66.3 | 0.00 | 0.00% | 2 | 2 | 59.28% | Yes |
| PM260618C00090000 | 10/28 12:54 PM | 90.00 | 59.50 | 57.9 | 61.4 | 0.00 | 0.00% | 2 | 4 | 54.97% | Yes |
| PM260618C00100000 | 10/30 10:01 AM | 100.00 | 47.50 | 48.5 | 51.9 | 0.00 | 0.00% | 6 | 97 | 48.19% | Yes |
| PM260618C00105000 | 10/2 1:14 PM | 105.00 | 55.33 | 43.8 | 46.6 | 0.00 | 0.00% | 2 | 39 | 42.46% | Yes |
| PM260618C00110000 | 11/3 1:53 PM | 110.00 | 36.80 | 39.2 | 42.7 | 0.00 | 0.00% | 4 | 44 | 42.61% | Yes |
| PM260618C00115000 | 9/22 9:30 AM | 115.00 | 48.85 | 0 | 0 | 0.00 | 0.00% | 10 | 45 | 0.00% | Yes |
| PM260618C00120000 | 11/3 1:51 PM | 120.00 | 28.30 | 30.9 | 33.2 | 0.00 | 0.00% | 51 | 745 | 35.65% | Yes |
| PM260618C00125000 | 11/5 2:23 PM | 125.00 | 28.20 | 27.1 | 29.2 | 2.00 | 7.63% | 24 | 252 | 34.31% | Yes |
| PM260618C00130000 | 10/30 11:11 AM | 130.00 | 23.45 | 23.8 | 25.6 | 0.00 | 0.00% | 11 | 79 | 33.60% | Yes |
| PM260618C00135000 | 10/31 10:30 AM | 135.00 | 18.57 | 20.3 | 22.2 | 0.00 | 0.00% | 3 | 49 | 32.83% | Yes |
| PM260618C00140000 | 10/30 12:57 PM | 140.00 | 17.50 | 16.9 | 19 | 0.00 | 0.00% | 1 | 137 | 31.99% | Yes |
| PM260618C00145000 | 11/5 9:51 AM | 145.00 | 15.80 | 14 | 16.6 | 3.30 | 26.40% | 1 | 101 | 32.37% | Yes |
| PM260618C00150000 | 11/5 3:25 PM | 150.00 | 12.90 | 12.1 | 13.5 | 0.50 | 4.03% | 1 | 662 | 30.63% | No |
| PM260618C00155000 | 11/5 2:22 PM | 155.00 | 10.74 | 10 | 11.6 | 1.19 | 12.46% | 6 | 438 | 30.93% | No |
| PM260618C00160000 | 11/5 3:43 PM | 160.00 | 8.35 | 8 | 9.2 | 0.31 | 3.86% | 7 | 406 | 29.59% | No |
| PM260618C00165000 | 11/5 3:27 PM | 165.00 | 6.90 | 6.2 | 7.6 | 0.90 | 15.00% | 16 | 362 | 29.43% | No |
| PM260618C00170000 | 11/5 11:25 AM | 170.00 | 5.50 | 5 | 6.9 | 1.00 | 22.22% | 2 | 635 | 30.88% | No |
| PM260618C00175000 | 11/5 11:41 AM | 175.00 | 4.40 | 3.7 | 6.3 | 0.60 | 15.79% | 2 | 245 | 32.25% | No |
| PM260618C00180000 | 11/5 3:43 PM | 180.00 | 3.55 | 3 | 4.9 | 0.54 | 17.94% | 7 | 350 | 31.21% | No |
| PM260618C00185000 | 10/27 2:05 PM | 185.00 | 4.20 | 2.25 | 4.2 | 0.00 | 0.00% | 70 | 373 | 31.60% | No |
| PM260618C00190000 | 10/28 10:48 AM | 190.00 | 2.40 | 2.3 | 2.8 | 0.00 | 0.00% | 1 | 157 | 29.38% | No |
| PM260618C00195000 | 10/22 3:33 PM | 195.00 | 2.95 | 1.35 | 2.7 | 0.00 | 0.00% | 1 | 53 | 30.97% | No |
| PM260618C00200000 | 10/29 1:47 PM | 200.00 | 2.05 | 0.85 | 2.05 | 0.74 | 56.49% | 1 | 379 | 30.32% | No |
| PM260618C00210000 | 10/27 11:00 AM | 210.00 | 1.20 | 0.6 | 1.65 | 0.00 | 0.00% | 2 | 516 | 31.84% | No |
| PM260618C00220000 | 10/30 9:44 AM | 220.00 | 0.75 | 0 | 2.65 | 0.00 | 0.00% | 1 | 563 | 39.30% | No |
| PM260618C00230000 | 10/28 9:55 AM | 230.00 | 0.40 | 0 | 1 | 0.00 | 0.00% | 1 | 1001 | 33.78% | No |
| PM260618C00240000 | 10/23 1:17 PM | 240.00 | 0.45 | 0 | 0.7 | 0.00 | 0.00% | 1 | 24 | 33.89% | No |
| PM260618C00250000 | 8/20 3:30 PM | 250.00 | 0.75 | 0 | 1.8 | 0.00 | 0.00% | 1 | 315 | 43.53% | No |
| PM260618C00260000 | 8/15 12:17 PM | 260.00 | 0.45 | 0 | 0.8 | 0.00 | 0.00% | 0 | 3 | 39.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260618P00065000 | 10/3 11:41 AM | 65.00 | 0.22 | 0 | 0.45 | 0.00 | 0.00% | 5 | 5 | 55.08% | No |
| PM260618P00070000 | 11/3 3:12 PM | 70.00 | 0.25 | 0 | 0.5 | 0.00 | 0.00% | 10 | 42 | 51.51% | No |
| PM260618P00075000 | 10/21 1:55 PM | 75.00 | 0.50 | 0 | 0.6 | 0.00 | 0.00% | 1 | 13 | 48.85% | No |
| PM260618P00080000 | 10/24 1:35 PM | 80.00 | 0.25 | 0 | 0.7 | 0.00 | 0.00% | 100 | 140 | 46.09% | No |
| PM260618P00085000 | 4/2 11:11 AM | 85.00 | 1.15 | 0 | 2.1 | 0.00 | 0.00% | 37 | 192 | 54.21% | No |
| PM260618P00090000 | 10/21 10:39 AM | 90.00 | 0.95 | 0.25 | 2.05 | 0.00 | 0.00% | 1 | 24 | 49.34% | No |
| PM260618P00095000 | 5/23 9:31 AM | 95.00 | 0.75 | 0.5 | 2.95 | 0.00 | 0.00% | 1 | 2 | 50.06% | No |
| PM260618P00100000 | 10/22 11:50 AM | 100.00 | 1.00 | 0.05 | 3.3 | 0.00 | 0.00% | 60 | 183 | 47.30% | No |
| PM260618P00105000 | 10/27 11:18 AM | 105.00 | 1.25 | 0.25 | 3.6 | 0.00 | 0.00% | 3 | 14 | 44.23% | No |
| PM260618P00110000 | 10/23 10:41 AM | 110.00 | 1.65 | 1.3 | 3.2 | 0.00 | 0.00% | 3 | 51 | 38.29% | No |
| PM260618P00115000 | 10/28 9:44 AM | 115.00 | 2.35 | 1.6 | 3.3 | 0.00 | 0.00% | 1 | 73 | 34.61% | No |
| PM260618P00120000 | 10/31 3:05 PM | 120.00 | 4.30 | 2.05 | 4 | 0.00 | 0.00% | 1 | 108 | 33.03% | No |
| PM260618P00125000 | 11/5 3:27 PM | 125.00 | 4.40 | 3 | 4.9 | -0.70 | -13.73% | 12 | 103 | 31.68% | No |
| PM260618P00130000 | 11/5 3:25 PM | 130.00 | 5.60 | 4.1 | 7.1 | -0.50 | -8.20% | 12 | 168 | 33.36% | No |
| PM260618P00135000 | 11/5 11:15 AM | 135.00 | 7.30 | 6.4 | 7.3 | -0.60 | -7.59% | 8 | 561 | 29.18% | No |
| PM260618P00140000 | 11/5 3:04 PM | 140.00 | 8.94 | 7.5 | 9.2 | -0.66 | -6.88% | 9 | 746 | 28.79% | No |
| PM260618P00145000 | 11/5 11:46 AM | 145.00 | 11.00 | 9.5 | 11.3 | -2.20 | -16.67% | 695 | 953 | 28.21% | No |
| PM260618P00150000 | 11/5 3:42 PM | 150.00 | 13.19 | 12.6 | 13.9 | -1.20 | -8.34% | 3 | 462 | 28.06% | Yes |
| PM260618P00155000 | 11/5 3:43 PM | 155.00 | 16.05 | 15.3 | 16.4 | -1.06 | -6.20% | 5 | 249 | 27.07% | Yes |
| PM260618P00160000 | 10/30 10:12 AM | 160.00 | 20.50 | 18.4 | 19.7 | 0.00 | 0.00% | 18 | 217 | 27.18% | Yes |
| PM260618P00165000 | 11/5 3:30 PM | 165.00 | 22.30 | 21.8 | 23.1 | -3.74 | -14.36% | 7 | 352 | 26.92% | Yes |
| PM260618P00170000 | 11/5 3:30 PM | 170.00 | 25.90 | 24.6 | 27.7 | -2.88 | -10.01% | 4 | 1426 | 28.99% | Yes |
| PM260618P00175000 | 10/21 11:18 AM | 175.00 | 33.14 | 29.2 | 31.5 | 0.00 | 0.00% | 179 | 484 | 28.73% | Yes |
| PM260618P00180000 | 11/5 3:43 PM | 180.00 | 33.85 | 33.4 | 35.7 | -1.54 | -4.35% | 5 | 736 | 29.05% | Yes |
| PM260618P00185000 | 9/29 9:37 AM | 185.00 | 27.86 | 38.3 | 40.9 | 0.00 | 0.00% | 12 | 98 | 31.92% | Yes |
| PM260618P00190000 | 11/4 1:51 PM | 190.00 | 44.50 | 42.1 | 44.4 | 0.00 | 0.00% | 2 | 778 | 29.41% | Yes |
| PM260618P00195000 | 10/21 11:01 AM | 195.00 | 52.50 | 45.9 | 48.9 | 0.00 | 0.00% | 7 | 7 | 29.55% | Yes |
| PM260618P00200000 | 7/21 10:02 AM | 200.00 | 28.60 | 37.3 | 39.5 | 0.00 | 0.00% | 1 | 61 | 0.00% | Yes |
| PM260618P00210000 | 6/16 2:10 PM | 210.00 | 34.31 | 34.3 | 36.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
