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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM280121C00085000 | 10/21 12:05 PM | 85.00 | 63.00 | 63 | 67 | 0.00 | 0.00% | 1 | 3 | 33.39% | Yes |
| PM280121C00090000 | 10/3 3:48 PM | 90.00 | 65.34 | 58.5 | 62.5 | 0.00 | 0.00% | 1 | 2 | 32.01% | Yes |
| PM280121C00095000 | 9/29 2:10 PM | 95.00 | 69.36 | 53.5 | 57 | 0.00 | 0.00% | 0 | 103 | 28.11% | Yes |
| PM280121C00100000 | 11/5 1:05 PM | 100.00 | 52.00 | 51.2 | 53.9 | 1.76 | 3.50% | 1 | 36 | 29.91% | Yes |
| PM280121C00105000 | 10/28 10:22 AM | 105.00 | 50.89 | 47 | 50.5 | 0.00 | 0.00% | 10 | 12 | 30.37% | Yes |
| PM280121C00110000 | 10/22 10:08 AM | 110.00 | 49.50 | 43.5 | 46.5 | 0.00 | 0.00% | 2 | 8 | 29.41% | Yes |
| PM280121C00115000 | 10/29 2:39 PM | 115.00 | 41.01 | 40 | 43.5 | 0.00 | 0.00% | 1 | 2 | 29.89% | Yes |
| PM280121C00120000 | 10/7 10:30 AM | 120.00 | 43.07 | 36.5 | 40 | 0.00 | 0.00% | 1 | 3 | 29.30% | Yes |
| PM280121C00125000 | 10/21 11:19 AM | 125.00 | 33.00 | 33.5 | 37 | 0.00 | 0.00% | 3 | 18 | 29.22% | Yes |
| PM280121C00130000 | 11/5 12:07 PM | 130.00 | 32.25 | 30.5 | 34 | -1.25 | -3.73% | 10 | 18 | 28.91% | Yes |
| PM280121C00135000 | 11/4 2:12 PM | 135.00 | 28.52 | 28 | 31.4 | 0.00 | 0.00% | 15 | 39 | 28.91% | Yes |
| PM280121C00140000 | 10/31 1:09 PM | 140.00 | 25.33 | 25.5 | 28.8 | 0.00 | 0.00% | 5 | 28 | 28.70% | Yes |
| PM280121C00145000 | 11/4 11:25 AM | 145.00 | 22.80 | 23 | 25.8 | 0.00 | 0.00% | 61 | 116 | 27.83% | Yes |
| PM280121C00150000 | 11/5 12:07 PM | 150.00 | 22.40 | 22.4 | 24.3 | 1.80 | 8.74% | 10 | 201 | 28.55% | No |
| PM280121C00155000 | 11/5 9:38 AM | 155.00 | 20.53 | 19 | 22 | 2.66 | 14.89% | 5 | 64 | 28.16% | No |
| PM280121C00160000 | 11/4 1:57 PM | 160.00 | 17.80 | 17.8 | 19.9 | 0.00 | 0.00% | 10 | 278 | 27.83% | No |
| PM280121C00165000 | 10/31 12:02 PM | 165.00 | 14.75 | 15 | 19.5 | 0.00 | 0.00% | 31 | 43 | 29.28% | No |
| PM280121C00170000 | 10/27 12:01 PM | 170.00 | 17.60 | 13 | 18 | 0.00 | 0.00% | 1 | 13 | 29.34% | No |
| PM280121C00175000 | 10/30 10:03 AM | 175.00 | 12.90 | 11.5 | 16.5 | 0.00 | 0.00% | 5 | 8 | 29.26% | No |
| PM280121C00180000 | 10/31 3:55 PM | 180.00 | 10.60 | 11.4 | 15 | 0.00 | 0.00% | 10 | 23 | 29.06% | No |
| PM280121C00185000 | 11/3 2:23 PM | 185.00 | 8.95 | 9 | 13 | 0.00 | 0.00% | 4 | 18 | 28.13% | No |
| PM280121C00190000 | 9/29 3:10 PM | 190.00 | 15.41 | 7.5 | 11.6 | 0.00 | 0.00% | 2 | 60 | 27.77% | No |
| PM280121C00195000 | 11/3 2:23 PM | 195.00 | 7.35 | 6.5 | 11.5 | 0.00 | 0.00% | 4 | 9 | 28.90% | No |
| PM280121C00200000 | 10/27 2:20 PM | 200.00 | 10.01 | 7.1 | 9 | 0.00 | 0.00% | 2 | 10 | 26.90% | No |
| PM280121C00210000 | 11/5 11:21 AM | 210.00 | 6.30 | 6 | 7.3 | 0.30 | 5.00% | 1 | 4 | 26.71% | No |
| PM280121C00220000 | 11/4 11:39 AM | 220.00 | 4.64 | 4.4 | 5.8 | 0.00 | 0.00% | 1 | 2 | 26.38% | No |
| PM280121C00230000 | 10/28 10:24 AM | 230.00 | 4.67 | 2.75 | 6.5 | 0.00 | 0.00% | 1 | 45 | 29.24% | No |
| PM280121C00240000 | 10/31 9:46 AM | 240.00 | 2.95 | 2.65 | 3.9 | 0.00 | 0.00% | 1 | 3 | 26.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PM280121P00075000 | 10/31 3:26 PM | 75.00 | 2.70 | 2.4 | 3.3 | 0.00 | 0.00% | 2 | 2 | 38.34% | No |
| PM280121P00085000 | 11/5 10:24 AM | 85.00 | 4.20 | 2.4 | 6.3 | -0.30 | -6.67% | 1 | 6 | 40.50% | No |
| PM280121P00090000 | 10/29 2:36 PM | 90.00 | 5.05 | 4.2 | 5.4 | 0.00 | 0.00% | 2 | 10 | 35.29% | No |
| PM280121P00095000 | 10/27 10:47 AM | 95.00 | 5.20 | 5.1 | 6.2 | 0.00 | 0.00% | 1 | 4 | 34.21% | No |
| PM280121P00100000 | 10/31 3:26 PM | 100.00 | 6.91 | 6 | 7.2 | 0.00 | 0.00% | 2 | 8 | 33.40% | No |
| PM280121P00105000 | 10/3 11:26 AM | 105.00 | 7.30 | 7.1 | 8.4 | 0.00 | 0.00% | 1 | 1 | 32.78% | No |
| PM280121P00110000 | 11/3 2:22 PM | 110.00 | 9.54 | 8 | 10.4 | 0.00 | 0.00% | 5 | 10 | 33.29% | No |
| PM280121P00115000 | 11/3 10:17 AM | 115.00 | 11.50 | 8.6 | 11.9 | 0.00 | 0.00% | 1 | 7 | 32.70% | No |
| PM280121P00120000 | 11/5 10:20 AM | 120.00 | 12.00 | 11.6 | 13 | -0.69 | -5.44% | 1 | 41 | 31.37% | No |
| PM280121P00125000 | 10/31 10:45 AM | 125.00 | 14.60 | 12.4 | 15.2 | 0.00 | 0.00% | 10 | 66 | 31.44% | No |
| PM280121P00130000 | 10/23 2:04 PM | 130.00 | 13.17 | 14 | 16.8 | 0.00 | 0.00% | 2 | 27 | 30.51% | No |
| PM280121P00135000 | 10/22 3:24 PM | 135.00 | 16.07 | 16.3 | 18.3 | 0.00 | 0.00% | 10 | 12 | 29.32% | No |
| PM280121P00140000 | 11/5 9:58 AM | 140.00 | 20.10 | 17.5 | 20.5 | -0.10 | -0.50% | 1 | 19 | 28.86% | No |
| PM280121P00145000 | 10/29 10:31 AM | 145.00 | 21.90 | 20.6 | 23.5 | 0.00 | 0.00% | 1 | 14 | 29.16% | No |
| PM280121P00150000 | 10/29 12:22 PM | 150.00 | 24.73 | 23 | 26.7 | 0.00 | 0.00% | 30 | 48 | 29.51% | Yes |
| PM280121P00155000 | 10/27 1:33 PM | 155.00 | 24.56 | 26.6 | 28.5 | 0.00 | 0.00% | 21 | 30 | 28.08% | Yes |
| PM280121P00160000 | 10/17 1:46 PM | 160.00 | 26.15 | 28.2 | 31.3 | 0.00 | 0.00% | 2 | 8 | 27.64% | Yes |
| PM280121P00170000 | 10/27 11:29 AM | 170.00 | 32.50 | 34 | 37.2 | 0.00 | 0.00% | 1 | 8 | 26.64% | Yes |
