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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260618C00003000 | 6/18 12:06 PM | 3.00 | 11.80 | 8.6 | 12.9 | 0.00 | 0.00% | 0 | 1 | 290.43% | Yes |
| PR260618C00008000 | 9/18 11:53 AM | 8.00 | 5.80 | 3.6 | 5.4 | 0.00 | 0.00% | 1 | 3 | 54.79% | Yes |
| PR260618C00010000 | 11/4 3:17 PM | 10.00 | 3.03 | 2.5 | 3.8 | 0.00 | 0.00% | 9 | 27 | 55.37% | Yes |
| PR260618C00011000 | 10/22 3:45 PM | 11.00 | 2.35 | 1.55 | 3.2 | 0.00 | 0.00% | 20 | 39 | 72.71% | Yes |
| PR260618C00012000 | 10/28 2:59 PM | 12.00 | 1.72 | 1.45 | 2.2 | 0.00 | 0.00% | 3 | 43 | 56.93% | Yes |
| PR260618C00013000 | 11/5 3:01 PM | 13.00 | 1.30 | 0.8 | 1.6 | 0.10 | 8.33% | 811 | 48 | 51.32% | No |
| PR260618C00015000 | 11/5 3:55 PM | 15.00 | 0.65 | 0.65 | 0.75 | -0.07 | -9.72% | 12 | 4706 | 43.65% | No |
| PR260618C00016000 | 10/30 11:57 AM | 16.00 | 0.50 | 0.05 | 0.85 | 0.00 | 0.00% | 20 | 27 | 52.49% | No |
| PR260618C00017000 | 10/3 3:55 PM | 17.00 | 0.39 | 0 | 1.15 | 0.00 | 0.00% | 26 | 67 | 66.50% | No |
| PR260618C00018000 | 10/29 12:57 PM | 18.00 | 0.41 | 0 | 0.5 | 0.00 | 0.00% | 1 | 1 | 50.98% | No |
| PR260618C00020000 | 10/29 12:57 PM | 20.00 | 0.35 | 0 | 1 | 0.00 | 0.00% | 1 | 3 | 58.74% | No |
| PR260618C00022000 | 7/28 9:30 AM | 22.00 | 0.35 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 59.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR260618P00008000 | 9/30 12:55 PM | 8.00 | 0.29 | 0.05 | 1.1 | 0.00 | 0.00% | 0 | 0 | 64.94% | No |
| PR260618P00009000 | 10/22 3:02 PM | 9.00 | 0.46 | 0.05 | 1.35 | 0.00 | 0.00% | 0 | 0 | 57.13% | No |
| PR260618P00010000 | 10/24 11:21 AM | 10.00 | 0.55 | 0.05 | 1.6 | 0.00 | 0.00% | 1 | 113 | 74.07% | No |
| PR260618P00011000 | 10/2 3:03 PM | 11.00 | 1.09 | 0.05 | 1.95 | 0.00 | 0.00% | 0 | 1 | 69.19% | No |
| PR260618P00012000 | 9/30 2:01 PM | 12.00 | 1.30 | 1 | 1.95 | 0.00 | 0.00% | 21 | 77 | 53.71% | No |
| PR260618P00015000 | 10/29 10:46 AM | 15.00 | 3.20 | 2.5 | 4.4 | 0.00 | 0.00% | 1 | 86 | 65.19% | Yes |
| PR260618P00017000 | 8/20 3:03 PM | 17.00 | 4.30 | 3.7 | 5.2 | 0.00 | 0.00% | 0 | 1 | 40.33% | Yes |
| PR260618P00020000 | 8/25 12:05 PM | 20.00 | 6.21 | 5.8 | 7 | 0.00 | 0.00% | 0 | 1200 | 0.00% | Yes |
