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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR280121C00003000 | 9/15 10:04 AM | 3.00 | 10.20 | 7 | 12 | 0.00 | 0.00% | 0 | 1 | 79.49% | Yes |
| PR280121C00005000 | 10/27 11:01 AM | 5.00 | 8.00 | 7 | 9 | 0.00 | 0.00% | 3 | 8 | 71.78% | Yes |
| PR280121C00008000 | 10/14 3:37 PM | 8.00 | 5.00 | 4.5 | 7.5 | 0.00 | 0.00% | 5 | 210 | 62.65% | Yes |
| PR280121C00010000 | 10/29 10:05 AM | 10.00 | 3.72 | 3.4 | 6 | 0.00 | 0.00% | 13 | 968 | 55.52% | Yes |
| PR280121C00012000 | 10/17 10:05 AM | 12.00 | 3.00 | 0.5 | 5 | 0.00 | 0.00% | 3 | 7 | 72.27% | Yes |
| PR280121C00015000 | 11/5 11:17 AM | 15.00 | 1.95 | 1.65 | 2.1 | 0.00 | 0.00% | 2 | 633 | 42.36% | No |
| PR280121C00017000 | 10/17 9:54 AM | 17.00 | 1.40 | 1.1 | 5 | 0.00 | 0.00% | 2 | 32 | 61.94% | No |
| PR280121C00020000 | 10/31 9:30 AM | 20.00 | 1.20 | 0 | 5 | 0.00 | 0.00% | 4 | 39 | 61.79% | No |
| PR280121C00022000 | 10/29 10:30 AM | 22.00 | 2.68 | 0 | 5 | 0.00 | 0.00% | 2 | 2 | 65.89% | No |
| PR280121C00025000 | 11/5 12:06 PM | 25.00 | 0.49 | 0.15 | 1.7 | -0.14 | -22.22% | 5 | 10 | 59.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PR280121P00003000 | 10/27 12:39 PM | 3.00 | 0.17 | 0.1 | 5 | 0.00 | 0.00% | 1 | 11 | 236.33% | No |
| PR280121P00005000 | 10/8 9:30 AM | 5.00 | 0.43 | 0 | 1.1 | 0.00 | 0.00% | 0 | 10 | 59.96% | No |
| PR280121P00008000 | 10/16 1:21 PM | 8.00 | 1.15 | 0.8 | 1.2 | 0.00 | 0.00% | 1 | 6 | 48.49% | No |
| PR280121P00010000 | 10/14 11:30 AM | 10.00 | 1.75 | 0 | 2.75 | 0.00 | 0.00% | 1 | 5 | 58.64% | No |
| PR280121P00012000 | 10/14 10:51 AM | 12.00 | 2.70 | 0.5 | 5 | 0.00 | 0.00% | 5 | 26 | 74.41% | No |
| PR280121P00015000 | 10/2 2:32 PM | 15.00 | 4.40 | 2 | 7 | 0.00 | 0.00% | 25 | 60 | 71.14% | Yes |
