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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM261218C00090000 | 10/10 12:48 PM | 90.00 | 72.42 | 58 | 62 | 0.00 | 0.00% | 2 | 6 | 43.18% | Yes |
| PM261218C00100000 | 9/9 1:20 PM | 100.00 | 64.70 | 0 | 0 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| PM261218C00105000 | 11/4 3:01 PM | 105.00 | 45.40 | 44.6 | 48.3 | 0.00 | 0.00% | 1 | 363 | 36.72% | Yes |
| PM261218C00110000 | 11/3 3:45 PM | 110.00 | 39.36 | 40.5 | 44.3 | 0.00 | 0.00% | 6 | 16 | 35.93% | Yes |
| PM261218C00115000 | 10/17 9:31 AM | 115.00 | 46.26 | 36.5 | 40 | 0.00 | 0.00% | 12 | 12 | 34.11% | Yes |
| PM261218C00120000 | 9/25 10:46 AM | 120.00 | 48.41 | 40.5 | 44.2 | 0.00 | 0.00% | 0 | 1 | 49.70% | Yes |
| PM261218C00125000 | 10/28 11:13 AM | 125.00 | 32.75 | 29.5 | 33.1 | 0.00 | 0.00% | 10 | 3 | 33.49% | Yes |
| PM261218C00130000 | 10/21 12:55 PM | 130.00 | 27.80 | 26 | 29.5 | 0.00 | 0.00% | 1 | 8 | 32.36% | Yes |
| PM261218C00135000 | 10/28 12:22 PM | 135.00 | 25.60 | 23.3 | 26.7 | 0.00 | 0.00% | 0 | 7 | 32.40% | Yes |
| PM261218C00140000 | 10/21 10:19 AM | 140.00 | 21.00 | 21 | 23.5 | 0.00 | 0.00% | 0 | 5 | 31.39% | Yes |
| PM261218C00145000 | 10/31 10:55 AM | 145.00 | 16.58 | 17.5 | 20.8 | 0.00 | 0.00% | 2 | 15 | 30.91% | Yes |
| PM261218C00150000 | 10/31 9:36 AM | 150.00 | 15.00 | 15.5 | 18.1 | 0.00 | 0.00% | 10 | 16 | 30.13% | No |
| PM261218C00155000 | 10/27 11:40 AM | 155.00 | 17.70 | 13.4 | 15.9 | 0.00 | 0.00% | 2 | 12 | 29.84% | No |
| PM261218C00160000 | 10/27 11:28 AM | 160.00 | 15.50 | 11 | 13.8 | 0.00 | 0.00% | 6 | 92 | 29.40% | No |
| PM261218C00165000 | 10/28 11:12 AM | 165.00 | 11.70 | 9.7 | 12.2 | 0.00 | 0.00% | 1 | 17 | 29.46% | No |
| PM261218C00170000 | 10/29 3:50 PM | 170.00 | 9.00 | 8.3 | 10.4 | 0.00 | 0.00% | 1 | 1 | 28.90% | No |
| PM261218C00175000 | 10/29 3:50 PM | 175.00 | 7.36 | 6.6 | 9.3 | 0.00 | 0.00% | 2 | 31 | 29.24% | No |
| PM261218C00180000 | 11/3 11:01 AM | 180.00 | 5.57 | 5.8 | 7.6 | 0.00 | 0.00% | 1 | 25 | 28.27% | No |
| PM261218C00185000 | 8/25 11:16 AM | 185.00 | 12.86 | 10.3 | 12.3 | 0.00 | 0.00% | 2 | 2 | 38.39% | No |
| PM261218C00190000 | 11/4 10:27 AM | 190.00 | 3.90 | 4.2 | 5.6 | 0.00 | 0.00% | 7 | 56 | 28.03% | No |
| PM261218C00195000 | 8/21 1:39 PM | 195.00 | 12.41 | 8.2 | 9.3 | 0.00 | 0.00% | 1 | 2 | 36.74% | No |
| PM261218C00200000 | 10/21 3:25 PM | 200.00 | 4.10 | 2.85 | 4.1 | 0.00 | 0.00% | 36 | 30 | 27.86% | No |
| PM261218C00210000 | 10/20 1:49 PM | 210.00 | 4.40 | 1.9 | 3 | 0.00 | 0.00% | 1 | 84 | 27.78% | No |
| PM261218C00220000 | 10/21 3:42 PM | 220.00 | 1.90 | 1.3 | 2.15 | 0.00 | 0.00% | 4 | 105 | 27.61% | No |
| PM261218C00230000 | 9/9 1:47 PM | 230.00 | 2.90 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 6.25% | No |
| PM261218C00240000 | 11/5 3:26 PM | 240.00 | 0.85 | 0.8 | 1.2 | 0.00 | 0.00% | 50 | 198 | 27.91% | No |
| PM261218C00250000 | 10/27 3:58 PM | 250.00 | 0.82 | 0 | 2.9 | 0.00 | 0.00% | 0 | 1 | 36.21% | No |
| PM261218C00270000 | 10/10 9:35 AM | 270.00 | 0.65 | 0.15 | 0.6 | 0.00 | 0.00% | 1 | 1 | 29.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM261218P00085000 | 10/21 10:47 AM | 85.00 | 1.63 | 1.1 | 1.85 | 0.00 | 0.00% | 1 | 2 | 38.95% | No |
| PM261218P00090000 | 10/29 2:58 PM | 90.00 | 1.83 | 1.45 | 2.25 | 0.00 | 0.00% | 1 | 1 | 37.59% | No |
| PM261218P00110000 | 7/16 1:58 PM | 110.00 | 2.51 | 1 | 5.5 | 0.00 | 0.00% | 0 | 1 | 34.92% | No |
| PM261218P00115000 | 10/31 2:34 PM | 115.00 | 5.80 | 3 | 5.8 | 0.00 | 0.00% | 9 | 28 | 32.22% | No |
| PM261218P00120000 | 10/31 2:34 PM | 120.00 | 7.05 | 4 | 8.9 | 0.00 | 0.00% | 9 | 13 | 35.63% | No |
| PM261218P00125000 | 10/28 3:11 PM | 125.00 | 7.65 | 5.5 | 8.5 | 0.00 | 0.00% | 1 | 2 | 31.11% | No |
| PM261218P00130000 | 11/4 1:54 PM | 130.00 | 9.90 | 8.7 | 9.9 | 0.00 | 0.00% | 1 | 23 | 30.14% | No |
| PM261218P00135000 | 10/21 1:58 PM | 135.00 | 10.90 | 9.5 | 12 | 0.00 | 0.00% | 25 | 34 | 30.12% | No |
| PM261218P00140000 | 10/31 10:38 AM | 140.00 | 14.53 | 11 | 14 | 0.00 | 0.00% | 1 | 4 | 29.55% | No |
| PM261218P00145000 | 11/3 10:10 AM | 145.00 | 17.35 | 13 | 16.3 | 0.00 | 0.00% | 1 | 52 | 29.14% | No |
| PM261218P00150000 | 11/4 1:51 PM | 150.00 | 18.75 | 16.5 | 18.3 | 0.00 | 0.00% | 1 | 27 | 27.91% | Yes |
| PM261218P00155000 | 11/4 1:51 PM | 155.00 | 21.50 | 19.1 | 21.5 | 0.00 | 0.00% | 1 | 7 | 28.27% | Yes |
| PM261218P00160000 | 10/29 10:19 AM | 160.00 | 23.01 | 21.5 | 24.4 | 0.00 | 0.00% | 12 | 27 | 27.82% | Yes |
| PM261218P00165000 | 10/23 2:10 PM | 165.00 | 21.10 | 25 | 27.3 | 0.00 | 0.00% | 6 | 28 | 27.04% | Yes |
| PM261218P00170000 | 11/3 2:12 PM | 170.00 | 32.61 | 28 | 32 | 0.00 | 0.00% | 1 | 21 | 28.93% | Yes |
| PM261218P00175000 | 7/30 10:29 AM | 175.00 | 23.80 | 22.7 | 25.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PM261218P00185000 | 8/14 3:26 PM | 185.00 | 29.60 | 30.2 | 32.9 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| PM261218P00190000 | 8/20 12:20 PM | 190.00 | 28.40 | 32 | 36.5 | 0.00 | 0.00% | 20 | 21 | 0.00% | Yes |
| PM261218P00195000 | 8/20 12:30 PM | 195.00 | 31.60 | 35.6 | 40 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| PM261218P00270000 | 10/21 11:17 AM | 270.00 | 125.60 | 119 | 123.5 | 0.00 | 0.00% | 0 | 0 | 36.27% | Yes |
