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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260116C00003000 | 9/15 1:27 PM | 3.00 | 10.31 | 7.9 | 10.7 | 0.00 | 0.00% | 0 | 0 | 215.23% | Yes |
| PR260116C00005000 | 6/3 11:45 AM | 5.00 | 8.30 | 8.5 | 10.5 | 0.00 | 0.00% | 1 | 7 | 414.26% | Yes |
| PR260116C00007000 | 6/3 10:46 AM | 7.00 | 6.10 | 6.6 | 8.2 | 0.00 | 0.00% | 1 | 0 | 281.06% | Yes |
| PR260116C00008000 | 10/8 1:33 PM | 8.00 | 5.00 | 3.5 | 5.4 | 0.00 | 0.00% | 1 | 19 | 91.99% | Yes |
| PR260116C00009000 | 10/23 11:52 AM | 9.00 | 4.00 | 2.35 | 4.4 | 0.00 | 0.00% | 1 | 4 | 66.02% | Yes |
| PR260116C00010000 | 11/5 1:59 PM | 10.00 | 2.55 | 1.7 | 3.1 | -0.30 | -10.53% | 10 | 1174 | 50.78% | Yes |
| PR260116C00011000 | 11/3 11:46 AM | 11.00 | 1.95 | 1.45 | 2.15 | 0.00 | 0.00% | 4 | 56 | 56.15% | Yes |
| PR260116C00012000 | 11/5 2:42 PM | 12.00 | 1.00 | 0.85 | 1.35 | -0.20 | -16.67% | 6 | 1420 | 60.25% | Yes |
| PR260116C00013000 | 11/5 3:58 PM | 13.00 | 0.54 | 0 | 0.6 | -0.11 | -16.92% | 224 | 2907 | 43.85% | No |
| PR260116C00014000 | 11/5 3:58 PM | 14.00 | 0.29 | 0.25 | 0.35 | -0.16 | -35.56% | 3 | 684 | 44.43% | No |
| PR260116C00015000 | 11/5 2:54 PM | 15.00 | 0.15 | 0.15 | 0.3 | -0.03 | -16.67% | 78 | 5937 | 51.95% | No |
| PR260116C00016000 | 11/4 2:10 PM | 16.00 | 0.14 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1253 | 57.42% | No |
| PR260116C00017000 | 10/30 9:34 AM | 17.00 | 0.12 | 0 | 0.1 | 0.00 | 0.00% | 2 | 3402 | 51.37% | No |
| PR260116C00018000 | 10/14 3:37 PM | 18.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 203 | 50.00% | No |
| PR260116C00019000 | 10/14 9:30 AM | 19.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 133 | 55.47% | No |
| PR260116C00020000 | 11/4 9:35 AM | 20.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 6583 | 60.16% | No |
| PR260116C00022000 | 11/5 9:35 AM | 22.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 311 | 78.32% | No |
| PR260116C00025000 | 10/10 10:12 AM | 25.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 466 | 98.05% | No |
| PR260116C00030000 | 12/30 2:44 PM | 30.00 | 0.15 | 0 | 2.15 | 0.00 | 0.00% | 5 | 365 | 188.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260116P00003000 | 10/19 12:05 PM | 3.00 | 0.10 | 0 | 1.1 | 0.00 | 0.00% | 4 | 1 | 304.30% | No |
| PR260116P00008000 | 6/25 2:07 PM | 8.00 | 1.00 | 0 | 0.75 | 0.00 | 0.00% | 5 | 451 | 97.27% | No |
| PR260116P00009000 | 9/29 1:59 PM | 9.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 0 | 9 | 53.71% | No |
| PR260116P00010000 | 11/5 2:01 PM | 10.00 | 0.20 | 0.05 | 0.7 | -0.04 | -16.67% | 20 | 1701 | 58.30% | No |
| PR260116P00011000 | 11/3 12:27 PM | 11.00 | 0.40 | 0.05 | 0.6 | 0.00 | 0.00% | 7 | 445 | 52.44% | No |
| PR260116P00012000 | 11/3 3:36 PM | 12.00 | 0.78 | 0.65 | 1.25 | 0.03 | 4.00% | 4 | 2088 | 61.62% | No |
| PR260116P00013000 | 11/3 12:31 PM | 13.00 | 1.20 | 1.15 | 2.65 | 0.00 | 0.00% | 2 | 469 | 64.16% | Yes |
| PR260116P00014000 | 11/5 9:58 AM | 14.00 | 1.90 | 1.8 | 3.1 | -0.35 | -15.56% | 67 | 2390 | 56.74% | Yes |
| PR260116P00015000 | 10/29 2:40 PM | 15.00 | 2.90 | 2.3 | 3.4 | 0.00 | 0.00% | 1 | 354 | 65.53% | Yes |
| PR260116P00016000 | 10/1 3:44 PM | 16.00 | 3.34 | 3.2 | 4.9 | 0.00 | 0.00% | 1 | 1 | 51.95% | Yes |
| PR260116P00017000 | 8/20 3:03 PM | 17.00 | 3.91 | 3.4 | 3.8 | 0.00 | 0.00% | 1 | 336 | 0.00% | Yes |
| PR260116P00018000 | 9/17 3:19 PM | 18.00 | 4.48 | 5.2 | 6.7 | 0.00 | 0.00% | 0 | 20 | 55.08% | Yes |
| PR260116P00020000 | 3/26 3:21 PM | 20.00 | 5.90 | 7.4 | 8.3 | 0.00 | 0.00% | 27 | 39 | 99.02% | Yes |
| PR260116P00022000 | 5/8 9:43 AM | 22.00 | 6.00 | 5.6 | 7.6 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| PR260116P00025000 | 4/26 3:51 PM | 25.00 | 8.00 | 7.8 | 11.2 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
