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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260417C00010000 | 10/16 2:33 PM | 10.00 | 2.55 | 2.4 | 3.8 | 0.00 | 0.00% | 7 | 9 | 63.09% | Yes |
| PR260417C00011000 | 10/10 10:01 AM | 11.00 | 2.38 | 0.25 | 2.8 | 0.00 | 0.00% | 50 | 113 | 71.73% | Yes |
| PR260417C00012000 | 11/5 1:26 PM | 12.00 | 1.53 | 1.15 | 1.65 | -0.07 | -4.38% | 3 | 876 | 49.46% | Yes |
| PR260417C00013000 | 10/28 9:56 AM | 13.00 | 0.95 | 0.8 | 1.1 | 0.00 | 0.00% | 3 | 5778 | 44.82% | No |
| PR260417C00014000 | 11/4 9:42 AM | 14.00 | 0.70 | 0.45 | 2.25 | 0.00 | 0.00% | 1 | 187 | 62.50% | No |
| PR260417C00015000 | 10/31 3:32 PM | 15.00 | 0.40 | 0.2 | 1.2 | 0.00 | 0.00% | 15 | 214 | 66.11% | No |
| PR260417C00016000 | 10/23 11:44 AM | 16.00 | 0.40 | 0.05 | 1 | 0.00 | 0.00% | 1 | 77 | 66.75% | No |
| PR260417C00017000 | 10/31 12:35 PM | 17.00 | 0.28 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 20 | 52.64% | No |
| PR260417C00018000 | 10/27 2:29 PM | 18.00 | 0.21 | 0 | 0.25 | 0.00 | 0.00% | 3 | 377 | 48.14% | No |
| PR260417C00019000 | 10/13 1:19 PM | 19.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 2 | 1 | 58.98% | No |
| PR260417C00020000 | 10/17 10:23 AM | 20.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 10 | 10 | 63.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260417P00008000 | 11/3 2:01 PM | 8.00 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 349 | 56.45% | No |
| PR260417P00009000 | 10/23 12:55 PM | 9.00 | 0.29 | 0 | 1.05 | 0.00 | 0.00% | 2 | 3 | 58.89% | No |
| PR260417P00010000 | 9/5 2:58 PM | 10.00 | 0.30 | 0.3 | 0.65 | 0.00 | 0.00% | 4 | 1 | 50.49% | No |
| PR260417P00011000 | 10/22 3:01 PM | 11.00 | 0.77 | 0.8 | 2.45 | 0.00 | 0.00% | 4 | 34 | 70.22% | No |
| PR260417P00012000 | 11/4 11:58 AM | 12.00 | 1.25 | 1 | 3 | 0.00 | 0.00% | 1 | 80 | 64.70% | No |
| PR260417P00013000 | 10/20 1:25 PM | 13.00 | 1.77 | 1.3 | 2.9 | 0.00 | 0.00% | 2 | 238 | 73.63% | Yes |
| PR260417P00014000 | 11/4 10:05 AM | 14.00 | 2.50 | 0.8 | 4.2 | 0.00 | 0.00% | 4 | 6 | 92.87% | Yes |
| PR260417P00015000 | 10/27 12:39 PM | 15.00 | 2.95 | 2.25 | 4.1 | 0.00 | 0.00% | 2 | 351 | 67.09% | Yes |
