Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
50.00 PVZKJ — — — — — 64.60 64.85 — —
55.00 PVZKK 36.00 — — 36.00 36.00 59.60 59.85 15 —
60.00 PVZKL — — — — — 54.60 54.85 — —
65.00 PVZKM 32.60 3.00 10.14 32.60 32.60 49.60 49.85 50 72
70.00 PVZKN 43.35 12.95 42.60 43.35 43.35 44.60 44.85 9 421
75.00 PVZKO 28.95 -0.45 -1.53 28.95 28.95 39.60 39.85 1 121
80.00 PVZKP 32.22 -1.28 -3.82 32.22 32.22 34.60 34.85 4 335
85.00 PYPKQ 30.02 3.52 13.28 30.02 26.23 29.60 29.85 54 1,714
90.00 PYPKR 24.70 1.40 6.01 25.09 20.90 24.60 24.85 147 4,208
95.00 PYPKS 19.50 1.10 5.98 20.04 15.90 19.60 19.85 289 5,261
100.00 PYPKT 14.50 1.20 9.02 15.15 11.00 14.60 14.85 1,769 10,306
105.00 PYPKA 9.80 1.35 15.98 10.20 6.05 9.60 9.80 1,406 9,298
110.00 PYPKB 4.65 1.05 29.17 5.30 1.49 4.60 4.85 7,028 14,410
115.00 PYPKC 0.01 -0.78 -98.73 0.93 0.01 0.01 0.01 24,407 8,995
120.00 PYPKD 0.01 -0.13 -92.86 0.07 0.01 0.01 0.01 2,631 7,239
125.00 PYPKE 0.02 -0.03 -60.00 0.02 0.01 0.04 0.02 35 2,544
130.00 PYPKF 0.04 0.03 300.00 0.04 0.02 0.03 0.02 6 1,441
135.00 PYPKG 0.04 -0.01 -20.00 0.04 0.04 0.01 0.02 3 819
140.00 PYPKH 0.04 0.01 33.33 0.07 0.03 0.01 0.02 35 508
145.00 PYPKI 0.02 -0.02 -50.00 0.02 0.02 0.02 0.02 66 928
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
50.00 PVZWJ 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 7 17
55.00 PVZWK 0.01 -0.09 -90.00 0.01 0.01 0.01 0.01 4 23
60.00 PVZWL 0.02 -0.02 -50.00 0.02 0.02 0.01 0.01 20 184
65.00 PVZWM 0.03 -0.02 -40.00 0.03 0.02 0.01 0.01 58 435
70.00 PVZWN 0.04 — — 0.04 0.04 0.01 0.01 2 896
75.00 PVZWO 0.02 — — 0.02 0.02 0.02 0.02 20 5,206
80.00 PVZWP 0.01 -0.01 -50.00 0.04 0.01 0.01 0.01 102 4,070
85.00 PYPWQ 0.01 — — 0.01 0.01 0.01 0.01 15 18,735
90.00 PYPWR 0.04 0.02 100.00 0.05 0.04 0.01 0.02 31 6,321
95.00 PYPWS 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 22 8,925
100.00 PYPWT 0.05 0.01 25.00 0.05 0.01 0.01 0.03 253 7,190
105.00 PYPWA 0.01 -0.03 -75.00 0.04 0.01 0.01 0.01 1,199 7,471
110.00 PYPWB 0.01 -0.36 -97.30 0.78 0.01 0.01 0.01 8,077 9,142
115.00 PYPWC 0.23 -2.27 -90.80 4.20 0.11 0.22 0.36 11,408 3,854
120.00 PYPWD 5.55 -1.65 -22.92 8.80 5.00 5.15 5.35 159 245
125.00 PYPWE 10.45 -0.95 -8.33 12.40 10.20 10.15 10.40 21 129
130.00 PYPWF 17.35 -21.55 -55.40 17.35 17.35 15.15 15.40 16 99
135.00 PYPWG 24.95 -8.95 -26.40 24.95 24.95 20.15 20.40 1 15
140.00 PYPWH 33.20 -4.70 -12.40 33.20 33.20 25.15 25.40 12 —
145.00 PYPWI 43.98 3.18 7.79 43.98 43.98 30.15 30.40 1 1
Return to Top