WhaleQuant.io

PR Options Chain Overview

Explore strikes, OI, IV and strategy data for PR.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PR270115C00003000 9/15 10:05 AM 3.00 10.25 7 12 0.00 0.00% 1 2 108.20% Yes
PR270115C00005000 10/14 3:38 PM 5.00 7.45 5 9.5 0.00 0.00% 2 52 52.93% Yes
PR270115C00008000 10/16 12:32 PM 8.00 4.44 2.5 7 0.00 0.00% 1 1747 114.40% Yes
PR270115C00010000 11/5 2:36 PM 10.00 3.20 2.85 3.3 -0.32 -9.09% 2 511 43.26% Yes
PR270115C00012000 11/5 3:58 PM 12.00 2.10 1.95 2.75 -0.10 -4.55% 1 301 51.71% Yes
PR270115C00015000 11/5 3:25 PM 15.00 1.15 1.1 1.3 -0.10 -8.00% 12 1238 42.38% No
PR270115C00017000 10/21 12:27 PM 17.00 0.80 0.55 2.4 0.00 0.00% 79 3028 54.25% No
PR270115C00020000 10/30 2:48 PM 20.00 0.47 0.3 1 0.00 0.00% 3 3072 54.20% No
PR270115C00022000 10/29 10:30 AM 22.00 2.33 0 2 0.00 0.00% 2 402 59.42% No
PR270115C00025000 10/17 9:51 AM 25.00 0.15 0.1 1.2 0.00 0.00% 10 206 57.32% No
PR270115C00030000 10/23 11:45 AM 30.00 0.05 0 0.2 0.00 0.00% 1 86 49.71% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PR270115P00005000 5/5 2:41 PM 5.00 0.65 0 5 0.00 0.00% 10 20 175.00% No
PR270115P00008000 9/5 1:05 PM 8.00 0.39 0 0.65 0.00 0.00% 8 59 49.12% No
PR270115P00010000 11/4 2:04 PM 10.00 1.15 0.9 1.75 0.00 0.00% 4 4905 56.64% No
PR270115P00012000 11/4 11:58 AM 12.00 1.95 1.85 2.65 0.00 0.00% 1 2911 52.32% No
PR270115P00015000 10/9 9:54 AM 15.00 3.26 2.3 4.6 0.00 0.00% 9 964 50.64% Yes
PR270115P00017000 8/11 2:34 PM 17.00 5.03 3.3 5.4 0.00 0.00% 5 3 34.23% Yes