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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM261120C00100000 | 9/10 1:07 PM | 100.00 | 66.45 | 60.5 | 64.4 | 0.00 | 0.00% | 0 | 2 | 66.79% | Yes |
| PM261120C00105000 | 10/21 11:04 AM | 105.00 | 43.58 | 44.5 | 47.4 | 0.00 | 0.00% | 2 | 2 | 35.29% | Yes |
| PM261120C00110000 | 10/31 10:47 AM | 110.00 | 38.86 | 40.5 | 44.5 | 0.00 | 0.00% | 1 | 12 | 37.76% | Yes |
| PM261120C00115000 | 9/3 12:52 PM | 115.00 | 49.90 | 41.3 | 44 | 0.00 | 0.00% | 0 | 1 | 44.71% | Yes |
| PM261120C00120000 | 9/29 9:30 AM | 120.00 | 48.05 | 32 | 35.5 | 0.00 | 0.00% | 1 | 3 | 32.87% | Yes |
| PM261120C00125000 | 10/13 9:44 AM | 125.00 | 39.30 | 29.4 | 32.3 | 0.00 | 0.00% | 1 | 1 | 33.05% | Yes |
| PM261120C00130000 | 8/29 11:28 AM | 130.00 | 41.75 | 36 | 38.4 | 0.00 | 0.00% | 1 | 4 | 50.47% | Yes |
| PM261120C00135000 | 10/22 10:46 AM | 135.00 | 28.73 | 22.5 | 26 | 0.00 | 0.00% | 0 | 3 | 32.29% | Yes |
| PM261120C00140000 | 10/24 12:50 PM | 140.00 | 28.08 | 19.5 | 23.1 | 0.00 | 0.00% | 2 | 2 | 31.82% | Yes |
| PM261120C00145000 | 11/4 11:25 AM | 145.00 | 17.00 | 17 | 19.9 | 0.00 | 0.00% | 15 | 19 | 30.51% | Yes |
| PM261120C00150000 | 11/4 11:25 AM | 150.00 | 14.70 | 14.6 | 17.8 | 0.00 | 0.00% | 14 | 24 | 30.72% | No |
| PM261120C00155000 | 10/27 9:43 AM | 155.00 | 18.85 | 12.3 | 15.2 | 0.00 | 0.00% | 2 | 6 | 29.76% | No |
| PM261120C00160000 | 10/27 1:07 PM | 160.00 | 15.50 | 10.6 | 13.3 | 0.00 | 0.00% | 10 | 23 | 29.63% | No |
| PM261120C00165000 | 10/28 11:48 AM | 165.00 | 11.41 | 9.4 | 11.5 | 0.00 | 0.00% | 1 | 12 | 29.34% | No |
| PM261120C00170000 | 11/3 11:41 AM | 170.00 | 7.20 | 7.6 | 9.8 | 0.00 | 0.00% | 1 | 41 | 28.91% | No |
| PM261120C00175000 | 10/29 3:35 PM | 175.00 | 7.10 | 6.2 | 8.9 | 0.00 | 0.00% | 4 | 178 | 29.59% | No |
| PM261120C00180000 | 11/5 2:25 PM | 180.00 | 6.00 | 4.4 | 7.8 | -0.60 | -9.09% | 2 | 79 | 29.67% | No |
| PM261120C00185000 | 11/3 9:53 AM | 185.00 | 4.00 | 4.5 | 6.2 | 0.00 | 0.00% | 2 | 13 | 28.50% | No |
| PM261120C00190000 | 10/29 10:06 AM | 190.00 | 4.72 | 3.6 | 5.2 | 0.00 | 0.00% | 1 | 61 | 28.20% | No |
| PM261120C00200000 | 11/4 2:18 PM | 200.00 | 3.02 | 2.6 | 3.7 | 0.00 | 0.00% | 1 | 28 | 27.89% | No |
| PM261120C00210000 | 10/28 3:25 PM | 210.00 | 2.35 | 1.8 | 2.65 | 0.00 | 0.00% | 9 | 12 | 27.78% | No |
| PM261120C00220000 | 11/5 11:45 AM | 220.00 | 1.67 | 1.2 | 1.95 | -1.31 | -43.96% | 8 | 5 | 27.92% | No |
| PM261120C00230000 | 9/11 12:59 PM | 230.00 | 3.30 | 0.8 | 4.1 | 0.00 | 0.00% | 0 | 1 | 36.76% | No |
| PM261120C00240000 | 10/22 9:35 AM | 240.00 | 1.25 | 0.5 | 1.1 | 0.00 | 0.00% | 1 | 18 | 28.42% | No |
| PM261120C00250000 | 7/8 1:27 PM | 250.00 | 3.20 | 1.1 | 1.7 | 0.00 | 0.00% | 0 | 41 | 33.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM261120P00080000 | 10/21 12:10 PM | 80.00 | 1.05 | 0.8 | 1.45 | 0.00 | 0.00% | 0 | 3 | 41.44% | No |
| PM261120P00095000 | 11/3 10:12 AM | 95.00 | 2.45 | 1.75 | 2.6 | 0.00 | 0.00% | 2 | 5 | 37.09% | No |
| PM261120P00100000 | 11/5 10:23 AM | 100.00 | 2.80 | 2 | 3.2 | -0.60 | -17.65% | 1 | 7 | 36.04% | No |
| PM261120P00105000 | 11/5 3:49 PM | 105.00 | 3.25 | 2.95 | 2.95 | 0.55 | 20.37% | 2 | 4 | 31.82% | No |
| PM261120P00110000 | 10/29 1:26 PM | 110.00 | 4.32 | 3.5 | 4.7 | 0.00 | 0.00% | 2 | 163 | 33.96% | No |
| PM261120P00115000 | 11/5 10:20 AM | 115.00 | 5.55 | 4.5 | 6.6 | -0.15 | -2.63% | 3 | 4 | 35.38% | No |
| PM261120P00120000 | 11/5 10:20 AM | 120.00 | 6.65 | 4 | 7.7 | -0.35 | -5.00% | 3 | 14 | 34.25% | No |
| PM261120P00125000 | 11/5 12:10 PM | 125.00 | 7.70 | 7.2 | 8.2 | -1.00 | -11.49% | 3 | 11 | 31.60% | No |
| PM261120P00130000 | 10/29 2:58 PM | 130.00 | 9.13 | 8.4 | 10.4 | 0.00 | 0.00% | 3 | 10 | 32.21% | No |
| PM261120P00135000 | 10/29 2:58 PM | 135.00 | 10.93 | 9.8 | 11.6 | 0.00 | 0.00% | 53 | 64 | 30.48% | No |
| PM261120P00140000 | 11/5 1:18 PM | 140.00 | 12.95 | 12.3 | 13.4 | -0.95 | -6.83% | 3 | 34 | 29.57% | No |
| PM261120P00145000 | 10/31 10:35 AM | 145.00 | 16.90 | 13 | 15.9 | 0.00 | 0.00% | 3 | 25 | 29.51% | No |
| PM261120P00150000 | 11/3 10:01 AM | 150.00 | 20.77 | 15 | 18.5 | 0.00 | 0.00% | 1 | 36 | 29.25% | Yes |
| PM261120P00155000 | 10/31 11:09 AM | 155.00 | 22.66 | 17.5 | 22 | 0.00 | 0.00% | 1 | 15 | 30.12% | Yes |
| PM261120P00160000 | 10/30 10:28 AM | 160.00 | 24.23 | 21.5 | 24.2 | 0.00 | 0.00% | 69 | 116 | 28.49% | Yes |
| PM261120P00165000 | 8/27 12:32 PM | 165.00 | 18.50 | 17 | 19.5 | 0.00 | 0.00% | 1 | 33 | 13.89% | Yes |
| PM261120P00190000 | 8/11 10:32 AM | 190.00 | 31.20 | 33.1 | 34.8 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| PM261120P00200000 | 7/28 9:58 AM | 200.00 | 44.00 | 40.5 | 42.1 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
