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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260918C00090000 | 6/5 3:58 PM | 90.00 | 92.55 | 88.4 | 91.7 | 0.00 | 0.00% | 0 | 0 | 138.11% | Yes |
| PM260918C00100000 | 10/13 10:26 AM | 100.00 | 59.30 | 48.5 | 52.1 | 0.00 | 0.00% | 22 | 25 | 41.36% | Yes |
| PM260918C00105000 | 9/29 11:58 AM | 105.00 | 59.81 | 43.3 | 46.5 | 0.00 | 0.00% | 3 | 8 | 35.38% | Yes |
| PM260918C00110000 | 11/5 12:25 PM | 110.00 | 41.50 | 39.7 | 43 | -13.90 | -25.09% | 6 | 9 | 36.84% | Yes |
| PM260918C00115000 | 10/21 10:53 AM | 115.00 | 33.89 | 35.6 | 39 | 0.00 | 0.00% | 1 | 18 | 35.97% | Yes |
| PM260918C00120000 | 11/5 2:24 PM | 120.00 | 33.80 | 32 | 35 | 2.50 | 7.99% | 16 | 162 | 34.73% | Yes |
| PM260918C00125000 | 10/29 2:28 PM | 125.00 | 29.40 | 28 | 31.4 | 0.00 | 0.00% | 9 | 11 | 34.11% | Yes |
| PM260918C00130000 | 10/21 1:45 PM | 130.00 | 26.70 | 25.2 | 27.9 | 0.00 | 0.00% | 3 | 32 | 33.31% | Yes |
| PM260918C00135000 | 10/16 10:17 AM | 135.00 | 30.60 | 21.5 | 24.8 | 0.00 | 0.00% | 5 | 33 | 32.94% | Yes |
| PM260918C00140000 | 10/21 1:32 PM | 140.00 | 20.21 | 18.5 | 22 | 0.00 | 0.00% | 2 | 13 | 32.73% | Yes |
| PM260918C00145000 | 10/31 10:56 AM | 145.00 | 15.18 | 16 | 19.3 | 0.00 | 0.00% | 5 | 269 | 32.29% | Yes |
| PM260918C00150000 | 11/4 1:37 PM | 150.00 | 14.20 | 13.6 | 15.9 | 0.00 | 0.00% | 1 | 44 | 30.17% | No |
| PM260918C00155000 | 11/4 9:31 AM | 155.00 | 11.50 | 11.4 | 14 | 0.00 | 0.00% | 1 | 172 | 30.41% | No |
| PM260918C00160000 | 11/3 10:27 AM | 160.00 | 9.00 | 9.5 | 12.8 | 0.00 | 0.00% | 2 | 132 | 31.53% | No |
| PM260918C00165000 | 10/28 10:20 AM | 165.00 | 10.45 | 8.5 | 10.2 | 0.00 | 0.00% | 5 | 83 | 29.71% | No |
| PM260918C00170000 | 10/31 11:17 AM | 170.00 | 6.30 | 6.4 | 8.6 | 0.00 | 0.00% | 1 | 100 | 29.35% | No |
| PM260918C00175000 | 10/30 2:44 PM | 175.00 | 5.50 | 5.2 | 7.3 | 0.00 | 0.00% | 1 | 147 | 29.21% | No |
| PM260918C00180000 | 11/4 1:41 PM | 180.00 | 4.80 | 4.6 | 6.1 | 0.00 | 0.00% | 4 | 181 | 28.93% | No |
| PM260918C00185000 | 10/28 10:55 AM | 185.00 | 4.90 | 3.7 | 5.1 | 0.00 | 0.00% | 12 | 57 | 28.75% | No |
| PM260918C00190000 | 11/4 10:27 AM | 190.00 | 2.85 | 3 | 4 | 0.00 | 0.00% | 7 | 124 | 27.96% | No |
| PM260918C00195000 | 11/4 3:51 PM | 195.00 | 2.80 | 2.4 | 3.6 | 0.00 | 0.00% | 1 | 16 | 28.64% | No |
| PM260918C00200000 | 11/3 1:45 PM | 200.00 | 1.96 | 1.9 | 3 | 0.00 | 0.00% | 2 | 56 | 28.56% | No |
| PM260918C00210000 | 10/2 11:05 AM | 210.00 | 3.50 | 1.2 | 3 | 0.00 | 0.00% | 1 | 109 | 31.53% | No |
| PM260918C00220000 | 10/30 12:41 PM | 220.00 | 1.05 | 0.8 | 1.45 | 0.00 | 0.00% | 1 | 110 | 28.47% | No |
| PM260918C00230000 | 9/25 3:42 PM | 230.00 | 2.15 | 0.8 | 2.35 | 0.00 | 0.00% | 25 | 239 | 34.53% | No |
| PM260918C00240000 | 7/10 2:43 PM | 240.00 | 4.17 | 1.25 | 1.6 | 0.00 | 0.00% | 401 | 401 | 33.67% | No |
| PM260918C00250000 | 10/21 12:07 PM | 250.00 | 0.45 | 0.15 | 0.6 | 0.00 | 0.00% | 3 | 16 | 29.62% | No |
| PM260918C00270000 | 10/7 1:41 PM | 270.00 | 0.36 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 11 | 31.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM260918P00085000 | 10/21 12:11 PM | 85.00 | 0.95 | 0.7 | 1.25 | 0.00 | 0.00% | 1 | 4 | 40.19% | No |
| PM260918P00090000 | 10/30 9:45 AM | 90.00 | 1.40 | 0.05 | 1.8 | 0.00 | 0.00% | 1 | 5 | 40.16% | No |
| PM260918P00095000 | 7/28 3:23 PM | 95.00 | 1.56 | 0.1 | 2.6 | 0.00 | 0.00% | 0 | 2 | 40.60% | No |
| PM260918P00100000 | 10/22 11:46 AM | 100.00 | 1.83 | 0.7 | 2.55 | 0.00 | 0.00% | 1 | 26 | 36.74% | No |
| PM260918P00105000 | 10/22 11:46 AM | 105.00 | 2.34 | 2.15 | 2.95 | 0.00 | 0.00% | 2 | 12 | 34.84% | No |
| PM260918P00110000 | 10/28 2:28 PM | 110.00 | 3.02 | 2.8 | 3.7 | 0.00 | 0.00% | 1 | 28 | 33.97% | No |
| PM260918P00115000 | 10/21 1:33 PM | 115.00 | 4.05 | 3.6 | 4.8 | 0.00 | 0.00% | 3 | 15 | 33.72% | No |
| PM260918P00120000 | 11/3 12:55 PM | 120.00 | 6.00 | 4.5 | 6.5 | 0.00 | 0.00% | 1 | 103 | 34.50% | No |
| PM260918P00125000 | 10/31 3:53 PM | 125.00 | 7.21 | 5.7 | 7.1 | 0.00 | 0.00% | 10 | 94 | 32.04% | No |
| PM260918P00130000 | 11/4 12:31 PM | 130.00 | 8.28 | 7.1 | 8.1 | 0.00 | 0.00% | 175 | 240 | 30.30% | No |
| PM260918P00135000 | 10/31 9:30 AM | 135.00 | 10.55 | 7.2 | 10.6 | 0.00 | 0.00% | 2 | 177 | 31.35% | No |
| PM260918P00140000 | 10/31 10:31 AM | 140.00 | 13.10 | 9.1 | 12.2 | 0.00 | 0.00% | 8 | 306 | 30.06% | No |
| PM260918P00145000 | 10/29 2:45 PM | 145.00 | 13.82 | 11.2 | 14.5 | 0.00 | 0.00% | 1 | 183 | 29.71% | No |
| PM260918P00150000 | 10/31 10:31 AM | 150.00 | 18.10 | 14.3 | 17.1 | 0.00 | 0.00% | 1 | 106 | 29.47% | Yes |
| PM260918P00155000 | 11/3 9:30 AM | 155.00 | 21.00 | 16.3 | 19.8 | 0.00 | 0.00% | 4 | 376 | 28.99% | Yes |
| PM260918P00160000 | 11/3 9:30 AM | 160.00 | 24.20 | 19.5 | 22.8 | 0.00 | 0.00% | 4 | 138 | 28.63% | Yes |
| PM260918P00165000 | 10/23 11:53 AM | 165.00 | 19.90 | 22.6 | 26.4 | 0.00 | 0.00% | 1 | 156 | 28.99% | Yes |
| PM260918P00170000 | 10/21 10:50 AM | 170.00 | 31.30 | 27.2 | 29.3 | 0.00 | 0.00% | 2 | 62 | 27.63% | Yes |
| PM260918P00175000 | 10/30 10:07 AM | 175.00 | 33.81 | 29.8 | 32.9 | 0.00 | 0.00% | 23 | 151 | 27.19% | Yes |
| PM260918P00180000 | 8/1 10:00 AM | 180.00 | 24.40 | 25.3 | 28.3 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| PM260918P00185000 | 7/22 3:58 PM | 185.00 | 27.36 | 28.8 | 29.6 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| PM260918P00190000 | 8/1 1:44 PM | 190.00 | 32.30 | 31.2 | 33.5 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| PM260918P00195000 | 9/18 12:11 PM | 195.00 | 38.05 | 39.1 | 42.3 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
