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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260320C00008000 | 9/5 1:52 PM | 8.00 | 6.10 | 4.2 | 5.1 | 0.00 | 0.00% | 1 | 1 | 80.47% | Yes |
| PR260320C00009000 | 10/7 1:35 PM | 9.00 | 4.20 | 2.65 | 4.6 | 0.00 | 0.00% | 2 | 7 | 63.09% | Yes |
| PR260320C00010000 | 10/6 10:24 AM | 10.00 | 3.11 | 1.8 | 3.7 | 0.00 | 0.00% | 2 | 3 | 54.10% | Yes |
| PR260320C00011000 | 10/16 2:41 PM | 11.00 | 1.84 | 1.05 | 2.9 | 0.00 | 0.00% | 1 | 10 | 82.57% | Yes |
| PR260320C00012000 | 10/29 11:17 AM | 12.00 | 1.80 | 0.9 | 1.75 | 0.00 | 0.00% | 4 | 198 | 57.81% | Yes |
| PR260320C00013000 | 11/5 1:09 PM | 13.00 | 0.95 | 0 | 2.45 | 0.00 | 0.00% | 10 | 303 | 53.52% | No |
| PR260320C00014000 | 10/31 11:37 AM | 14.00 | 0.79 | 0 | 2 | 0.00 | 0.00% | 3 | 308 | 56.54% | No |
| PR260320C00015000 | 11/5 2:33 PM | 15.00 | 0.40 | 0 | 0.45 | 0.05 | 14.29% | 1 | 326 | 44.53% | No |
| PR260320C00016000 | 10/31 12:01 PM | 16.00 | 0.35 | 0 | 2.4 | 0.00 | 0.00% | 3 | 177 | 80.62% | No |
| PR260320C00017000 | 11/3 1:42 PM | 17.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 3 | 121 | 55.47% | No |
| PR260320C00018000 | 10/29 1:21 PM | 18.00 | 0.13 | 0 | 0.7 | 0.00 | 0.00% | 2 | 17 | 58.50% | No |
| PR260320C00020000 | 8/7 10:35 AM | 20.00 | 0.25 | 0.1 | 0.6 | 0.00 | 0.00% | 0 | 1 | 67.97% | No |
| PR260320C00022000 | 7/29 12:14 PM | 22.00 | 0.16 | 0 | 0.7 | 0.00 | 0.00% | 50 | 62 | 76.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260320P00005000 | 4/29 11:13 AM | 5.00 | 0.35 | 0 | 1.95 | 0.00 | 0.00% | 0 | 1 | 184.38% | No |
| PR260320P00009000 | 10/27 2:48 PM | 9.00 | 0.28 | 0 | 0.95 | 0.00 | 0.00% | 1 | 5 | 61.91% | No |
| PR260320P00010000 | 11/3 3:55 PM | 10.00 | 0.38 | 0 | 1.1 | 0.00 | 0.00% | 3 | 40 | 50.93% | No |
| PR260320P00011000 | 11/4 1:17 PM | 11.00 | 0.61 | 0.05 | 2.25 | 0.00 | 0.00% | 1 | 270 | 59.33% | No |
| PR260320P00012000 | 10/30 11:32 AM | 12.00 | 1.05 | 0.15 | 1.35 | 0.00 | 0.00% | 2 | 96 | 48.49% | No |
| PR260320P00013000 | 11/3 11:54 AM | 13.00 | 1.60 | 0.2 | 3.4 | 0.00 | 0.00% | 2 | 90 | 98.05% | Yes |
| PR260320P00014000 | 10/29 11:44 AM | 14.00 | 2.10 | 0.85 | 4 | 0.00 | 0.00% | 1 | 32 | 95.21% | Yes |
| PR260320P00015000 | 9/30 3:49 PM | 15.00 | 2.65 | 2.4 | 4 | 0.00 | 0.00% | 1 | 80 | 70.22% | Yes |
| PR260320P00016000 | 10/2 9:30 AM | 16.00 | 3.60 | 3.2 | 4.9 | 0.00 | 0.00% | 2 | 2 | 74.51% | Yes |
| PR260320P00017000 | 11/5 9:51 AM | 17.00 | 4.70 | 4.2 | 5.7 | 0.50 | 11.90% | 5 | 98 | 73.83% | Yes |
