Explore strikes, OI, IV and strategy data for PR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR251121C00007000 | 9/18 12:17 PM | 7.00 | 7.15 | 4.5 | 6.5 | 0.00 | 0.00% | 0 | 4 | 253.13% | Yes |
| PR251121C00008000 | 6/13 2:50 PM | 8.00 | 6.80 | 0 | 0 | 0.00 | 0.00% | 50 | 0 | 0.00% | Yes |
| PR251121C00009000 | 9/2 2:33 PM | 9.00 | 5.49 | 3.2 | 4 | 0.00 | 0.00% | 1 | 0 | 179.30% | Yes |
| PR251121C00010000 | 10/31 1:14 PM | 10.00 | 2.30 | 1.4 | 2.9 | 0.00 | 0.00% | 4 | 126 | 53.13% | Yes |
| PR251121C00011000 | 11/5 3:59 PM | 11.00 | 1.25 | 0 | 2.2 | -0.38 | -23.31% | 3 | 2166 | 163.48% | Yes |
| PR251121C00012000 | 11/5 2:31 PM | 12.00 | 0.68 | 0.25 | 1.4 | -0.02 | -2.86% | 35 | 339 | 75.39% | Yes |
| PR251121C00013000 | 11/5 3:59 PM | 13.00 | 0.20 | 0.15 | 0.2 | -0.10 | -33.33% | 70 | 4002 | 50.00% | No |
| PR251121C00014000 | 11/5 3:56 PM | 14.00 | 0.08 | 0.05 | 0.1 | -0.02 | -20.00% | 45 | 6197 | 54.69% | No |
| PR251121C00015000 | 11/4 3:35 PM | 15.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 2275 | 57.03% | No |
| PR251121C00016000 | 11/5 3:01 PM | 16.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 6 | 936 | 71.09% | No |
| PR251121C00017000 | 10/29 12:45 PM | 17.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 1 | 1651 | 120.31% | No |
| PR251121C00018000 | 9/15 3:13 PM | 18.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 2 | 188 | 169.92% | No |
| PR251121C00020000 | 10/28 10:12 AM | 20.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 86 | 114.06% | No |
| PR251121C00022000 | 3/19 2:01 PM | 22.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 50 | 225.78% | No |
| PR251121C00025000 | 12/20 10:43 AM | 25.00 | 0.20 | 0.05 | 1.6 | 0.00 | 0.00% | 1 | 2 | 322.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR251121P00005000 | 4/16 11:44 AM | 5.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 10 | 30 | 350.00% | No |
| PR251121P00007000 | 4/17 2:05 PM | 7.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 5 | 5 | 254.30% | No |
| PR251121P00008000 | 5/8 12:46 PM | 8.00 | 0.30 | 0.1 | 0.45 | 0.00 | 0.00% | 1 | 2 | 185.55% | No |
| PR251121P00009000 | 8/6 9:34 AM | 9.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 11 | 163.67% | No |
| PR251121P00010000 | 10/21 9:56 AM | 10.00 | 0.17 | 0 | 0.35 | 0.00 | 0.00% | 5 | 176 | 91.80% | No |
| PR251121P00011000 | 11/5 9:43 AM | 11.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 1 | 1201 | 55.47% | No |
| PR251121P00012000 | 11/5 3:58 PM | 12.00 | 0.35 | 0.3 | 0.4 | 0.04 | 12.90% | 336 | 2514 | 45.90% | No |
| PR251121P00013000 | 11/5 12:36 PM | 13.00 | 0.75 | 0.55 | 1.1 | -0.15 | -16.67% | 100 | 3245 | 53.52% | Yes |
| PR251121P00014000 | 10/30 9:55 AM | 14.00 | 1.65 | 1.45 | 2.7 | 0.00 | 0.00% | 10 | 199 | 75.78% | Yes |
| PR251121P00015000 | 10/17 10:54 AM | 15.00 | 2.91 | 2.6 | 3.8 | 0.00 | 0.00% | 1 | 123 | 114.26% | Yes |
| PR251121P00016000 | 10/3 11:09 AM | 16.00 | 3.52 | 3 | 4.8 | 0.00 | 0.00% | 2 | 4 | 73.44% | Yes |
| PR251121P00020000 | 3/13 1:32 PM | 20.00 | 7.60 | 8.4 | 10.8 | 0.00 | 0.00% | 0 | 5 | 361.52% | Yes |
