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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM270115C00060000 | 10/2 3:47 PM | 60.00 | 98.06 | 87 | 91.5 | 0.00 | 0.00% | 3 | 0 | 65.06% | Yes |
| PM270115C00070000 | 9/20 11:21 AM | 70.00 | 49.32 | 48.5 | 52.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PM270115C00075000 | 10/21 9:31 AM | 75.00 | 73.50 | 72 | 76.5 | 0.00 | 0.00% | 1 | 3 | 51.17% | Yes |
| PM270115C00080000 | 10/10 11:25 AM | 80.00 | 81.95 | 67 | 71.5 | 0.00 | 0.00% | 13 | 20 | 47.17% | Yes |
| PM270115C00085000 | 10/2 1:06 PM | 85.00 | 74.60 | 62.5 | 66.5 | 0.00 | 0.00% | 80 | 0 | 43.41% | Yes |
| PM270115C00090000 | 10/13 9:32 AM | 90.00 | 69.00 | 58 | 61 | 0.00 | 0.00% | 2 | 328 | 37.83% | Yes |
| PM270115C00095000 | 9/29 2:10 PM | 95.00 | 68.84 | 52.5 | 55.5 | 0.00 | 0.00% | 103 | 88 | 32.52% | Yes |
| PM270115C00100000 | 10/30 3:44 PM | 100.00 | 48.77 | 49 | 52 | 0.00 | 0.00% | 13 | 231 | 34.94% | Yes |
| PM270115C00105000 | 10/28 10:22 AM | 105.00 | 49.11 | 44.5 | 48 | 0.00 | 0.00% | 10 | 85 | 34.68% | Yes |
| PM270115C00110000 | 10/27 2:46 PM | 110.00 | 47.00 | 40.5 | 44 | 0.00 | 0.00% | 5 | 230 | 34.00% | Yes |
| PM270115C00115000 | 11/5 9:40 AM | 115.00 | 39.20 | 37.1 | 40.9 | 4.93 | 14.39% | 1 | 203 | 35.03% | Yes |
| PM270115C00120000 | 10/24 3:49 PM | 120.00 | 42.66 | 33 | 36.4 | 0.00 | 0.00% | 11 | 175 | 32.58% | Yes |
| PM270115C00125000 | 10/31 3:21 PM | 125.00 | 27.90 | 29.7 | 33 | 0.00 | 0.00% | 65 | 761 | 32.20% | Yes |
| PM270115C00130000 | 11/4 2:11 PM | 130.00 | 26.77 | 27.5 | 29.5 | 0.00 | 0.00% | 12 | 418 | 31.31% | Yes |
| PM270115C00135000 | 11/4 2:12 PM | 135.00 | 24.03 | 23.5 | 26.7 | 0.00 | 0.00% | 3 | 299 | 31.34% | Yes |
| PM270115C00140000 | 10/30 2:12 PM | 140.00 | 20.84 | 20.6 | 23.9 | 0.00 | 0.00% | 11 | 163 | 31.02% | Yes |
| PM270115C00145000 | 11/5 1:52 PM | 145.00 | 19.20 | 18 | 20.3 | 1.20 | 6.67% | 6 | 305 | 29.11% | Yes |
| PM270115C00150000 | 11/4 12:58 PM | 150.00 | 14.10 | 15.9 | 17.9 | 0.00 | 0.00% | 10 | 2054 | 28.84% | No |
| PM270115C00155000 | 10/29 2:39 PM | 155.00 | 14.75 | 13.1 | 16.3 | 0.00 | 0.00% | 2 | 116 | 29.48% | No |
| PM270115C00160000 | 11/4 10:44 AM | 160.00 | 11.44 | 11.9 | 14 | 0.00 | 0.00% | 3 | 434 | 28.75% | No |
| PM270115C00165000 | 11/3 3:55 PM | 165.00 | 9.70 | 9.6 | 12.4 | 0.00 | 0.00% | 2 | 254 | 28.81% | No |
| PM270115C00170000 | 11/4 3:43 PM | 170.00 | 9.04 | 8.1 | 10.1 | 0.00 | 0.00% | 2 | 1153 | 27.47% | No |
| PM270115C00175000 | 11/4 10:41 AM | 175.00 | 7.26 | 7.5 | 9.9 | 0.00 | 0.00% | 1 | 238 | 29.28% | No |
| PM270115C00180000 | 10/31 12:04 PM | 180.00 | 5.50 | 5.7 | 8.5 | 0.00 | 0.00% | 274 | 964 | 28.90% | No |
| PM270115C00185000 | 11/4 10:41 AM | 185.00 | 5.20 | 5.3 | 7.4 | 0.00 | 0.00% | 1 | 186 | 28.80% | No |
| PM270115C00190000 | 10/31 9:36 AM | 190.00 | 4.33 | 4 | 6.5 | 0.00 | 0.00% | 1 | 176 | 28.84% | No |
| PM270115C00195000 | 10/24 9:34 AM | 195.00 | 6.50 | 2.4 | 5.9 | 0.00 | 0.00% | 6 | 300 | 29.26% | No |
| PM270115C00200000 | 11/3 11:17 AM | 200.00 | 2.71 | 2.05 | 5.3 | 0.00 | 0.00% | 3 | 215 | 29.54% | No |
| PM270115C00210000 | 11/3 11:17 AM | 210.00 | 1.91 | 2.05 | 4.2 | 0.00 | 0.00% | 3 | 248 | 29.83% | No |
| PM270115C00220000 | 10/31 11:25 AM | 220.00 | 1.50 | 1.45 | 3.5 | 0.00 | 0.00% | 5 | 131 | 30.55% | No |
| PM270115C00230000 | 10/28 11:02 AM | 230.00 | 1.40 | 1 | 2.75 | 0.00 | 0.00% | 1 | 226 | 30.66% | No |
| PM270115C00240000 | 10/31 3:38 PM | 240.00 | 0.73 | 0.65 | 2.3 | 0.00 | 0.00% | 1 | 63 | 31.24% | No |
| PM270115C00250000 | 10/31 3:38 PM | 250.00 | 0.65 | 0.5 | 2 | 0.00 | 0.00% | 1 | 172 | 32.03% | No |
| PM270115C00260000 | 7/17 11:20 AM | 260.00 | 3.40 | 0 | 2.25 | 0.00 | 0.00% | 250 | 251 | 34.65% | No |
| PM270115C00270000 | 11/4 9:30 AM | 270.00 | 0.48 | 0.4 | 0.6 | 0.00 | 0.00% | 1 | 563 | 28.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM270115P00060000 | 10/30 10:37 AM | 60.00 | 0.49 | 0 | 0.65 | 0.00 | 0.00% | 10 | 43 | 45.90% | No |
| PM270115P00065000 | 10/22 12:00 PM | 65.00 | 0.70 | 0 | 0.95 | 0.00 | 0.00% | 1 | 23 | 45.39% | No |
| PM270115P00070000 | 9/29 3:50 PM | 70.00 | 0.71 | 0 | 3 | 0.00 | 0.00% | 1 | 12 | 54.98% | No |
| PM270115P00075000 | 10/28 3:28 PM | 75.00 | 1.02 | 0.9 | 1.5 | 0.00 | 0.00% | 1 | 79 | 42.43% | No |
| PM270115P00080000 | 10/22 11:16 AM | 80.00 | 1.25 | 0.05 | 1.7 | 0.00 | 0.00% | 1 | 120 | 40.20% | No |
| PM270115P00085000 | 10/28 12:42 PM | 85.00 | 1.65 | 0.9 | 2.05 | 0.00 | 0.00% | 5 | 95 | 38.70% | No |
| PM270115P00090000 | 10/23 11:50 AM | 90.00 | 1.82 | 1.7 | 2.5 | 0.00 | 0.00% | 5 | 83 | 37.45% | No |
| PM270115P00095000 | 9/18 11:53 AM | 95.00 | 2.20 | 1.85 | 3 | 0.00 | 0.00% | 4 | 127 | 36.16% | No |
| PM270115P00100000 | 10/24 2:37 PM | 100.00 | 2.35 | 2.2 | 3.7 | 0.00 | 0.00% | 10 | 236 | 35.30% | No |
| PM270115P00105000 | 10/22 9:54 AM | 105.00 | 3.63 | 3.3 | 5 | 0.00 | 0.00% | 1 | 1339 | 35.83% | No |
| PM270115P00110000 | 10/29 2:20 PM | 110.00 | 4.94 | 4.3 | 5.3 | 0.00 | 0.00% | 1 | 297 | 33.26% | No |
| PM270115P00115000 | 11/5 11:45 AM | 115.00 | 5.80 | 3.5 | 7.1 | 0.00 | 0.00% | 2 | 101 | 34.16% | No |
| PM270115P00120000 | 10/29 2:57 PM | 120.00 | 7.06 | 6.5 | 7.6 | 0.00 | 0.00% | 1 | 100 | 31.77% | No |
| PM270115P00125000 | 10/29 2:57 PM | 125.00 | 8.68 | 6 | 9.1 | 0.00 | 0.00% | 1 | 277 | 31.26% | No |
| PM270115P00130000 | 11/3 9:30 AM | 130.00 | 11.50 | 8 | 10.7 | 0.00 | 0.00% | 1 | 183 | 30.61% | No |
| PM270115P00135000 | 10/23 11:23 AM | 135.00 | 9.56 | 11 | 12.5 | 0.00 | 0.00% | 10 | 117 | 30.00% | No |
| PM270115P00140000 | 11/5 9:52 AM | 140.00 | 14.00 | 12.6 | 14.6 | -2.00 | -12.50% | 1 | 170 | 29.57% | No |
| PM270115P00145000 | 11/4 10:27 AM | 145.00 | 17.20 | 14.8 | 17 | 0.00 | 0.00% | 250 | 482 | 29.30% | No |
| PM270115P00150000 | 10/30 12:55 PM | 150.00 | 19.40 | 17.1 | 19.4 | 0.00 | 0.00% | 6 | 120 | 28.71% | Yes |
| PM270115P00155000 | 11/3 1:32 PM | 155.00 | 23.25 | 19.5 | 22.1 | 0.00 | 0.00% | 1 | 103 | 28.28% | Yes |
| PM270115P00160000 | 10/7 11:37 AM | 160.00 | 21.70 | 22 | 25.1 | 0.00 | 0.00% | 5 | 174 | 28.00% | Yes |
| PM270115P00165000 | 10/24 11:51 AM | 165.00 | 22.55 | 25.9 | 28 | 0.00 | 0.00% | 1 | 80 | 27.27% | Yes |
| PM270115P00170000 | 10/29 12:22 PM | 170.00 | 30.73 | 28 | 31.3 | 0.00 | 0.00% | 30 | 42 | 26.86% | Yes |
| PM270115P00175000 | 9/24 11:56 AM | 175.00 | 25.65 | 26.9 | 29 | 0.00 | 0.00% | 5 | 46 | 15.57% | Yes |
| PM270115P00180000 | 10/21 9:39 AM | 180.00 | 37.70 | 36 | 39.5 | 0.00 | 0.00% | 2 | 114 | 27.91% | Yes |
| PM270115P00185000 | 9/18 1:01 PM | 185.00 | 32.90 | 33 | 37.5 | 0.00 | 0.00% | 15 | 9 | 14.28% | Yes |
| PM270115P00190000 | 7/23 11:23 AM | 190.00 | 33.80 | 32.5 | 35.4 | 0.00 | 0.00% | 2 | 65 | 0.00% | Yes |
| PM270115P00195000 | 8/20 1:04 PM | 195.00 | 32.30 | 36.1 | 40.5 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| PM270115P00210000 | 6/26 10:03 AM | 210.00 | 38.70 | 47.6 | 52 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| PM270115P00250000 | 8/7 10:02 AM | 250.00 | 82.97 | 86.1 | 87.1 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| PM270115P00260000 | 7/31 12:52 PM | 260.00 | 95.18 | 94.2 | 97.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PM270115P00270000 | 8/5 11:38 AM | 270.00 | 105.69 | 104 | 107.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
