PM Option Chain

End of day data from March 5, 2021 for PM options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. PM
  4. >
  5. Option Chain
|USD |PM: $86.16 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PM12Mar21C87.00CALL87.00$0.65$0.65 / 86$0.93 / 10225641928.557194%0.269971-0.0489130.1300850.0418250.004969
PM12Mar21P85.00PUT85.00$0.60$0.48 / 154$1.11 / 1611191,05419.473297%-0.431599-0.0680010.1545910.049704-0.008269
PM12Mar21C86.00CALL86.00$1.36$1.07 / 31$1.64 / 701004232.399749%0.411357-0.0563070.1530220.0492000.007546
PM12Mar21C88.00CALL88.00$0.42$0.29 / 97$0.50 / 117013625.466915%0.159285-0.0364070.0954690.0306950.002939
PM12Mar21P81.00PUT81.00$0.14$0.02 / 57$0.34 / 7570828.649630%-0.036405-0.0131440.0314110.010099-0.000690
PM12Mar21P86.00PUT86.00$0.95$0.88 / 120$1.42 / 1566710416.041815%-0.587408-0.0694130.1530220.049200-0.011303
PM12Mar21C85.00CALL85.00$1.84$1.68 / 45$2.50 / 1265388737.482849%0.567166-0.0548940.1545910.0497040.010361
PM12Mar21C89.00CALL89.00$0.21$0.06 / 173$0.30 / 45501923.728282%0.084161-0.0234080.0607890.0195450.001556
PM12Mar21C85.50CALL85.50$1.54$1.26 / 46$2.13 / 115303234.619843%0.488834-0.0568170.1568110.0504180.008950
PM12Mar21P82.00PUT82.00$0.34$0.03 / 207$0.49 / 80221926.632904%-0.083622-0.0254920.0604960.019451-0.001589
PM12Mar21C84.00CALL84.00$2.16$2.32 / 66$2.95 / 8720737.079248%0.714541-0.0444140.1333980.0428900.012984
PM12Mar21P83.00PUT83.00$0.20$0.04 / 164$0.52 / 235207121.732047%-0.165215-0.0415920.0977670.031434-0.003146
PM12Mar21P81.50PUT81.50$0.09$0.04 / 59$0.27 / 67161225.111864%-0.056264-0.0187130.0445760.014332-0.001068
PM12Mar21C88.50CALL88.50$0.37$0.05 / 263$0.54 / 178156725.264931%0.117409-0.0297190.0775210.0249250.002169
PM12Mar21P78.50PUT78.50$0.10$0.03 / 5$0.13 / 6213633.957276%-0.002192-0.0011220.0027120.000872-0.000041
PM12Mar21P83.50PUT83.50$0.56$0.06 / 168$0.56 / 80103119.637949%-0.220300-0.0499090.1165990.037489-0.004200
PM12Mar21C81.00CALL81.00$4.72$4.30 / 44$6.10 / 4010248.572025%0.962360-0.0000330.0314110.0100990.017063
PM12Mar21P84.00PUT84.00$0.43$0.21 / 162$0.83 / 173911921.526477%-0.284224-0.0575220.1333980.042890-0.005426
PM12Mar21C84.50CALL84.50$2.05$1.48 / 70$2.98 / 7043634.805798%0.643340-0.0506370.1465130.0471070.011724
PM12Mar21P84.50PUT84.50$0.85$0.38 / 61$1.04 / 10822221.926812%-0.355425-0.0637440.1465130.047107-0.006797
PM12Mar21C95.00CALL95.00$0.01$0.25 / 3311151.358526%0.000176-0.0001050.0002650.0000850.000003
PM12Mar21C90.00CALL90.00$0.07$0.08 / 1$0.13 / 218624.511339%0.039748-0.0130860.0337450.0108500.000736
PM12Mar21P85.50PUT85.50$1.35$0.55 / 182$1.10 / 180115415.285349%-0.509931-0.0699240.1568110.050418-0.009790
PM12Mar21C83.50CALL83.50$2.55$2.69 / 70$3.85 / 991143.987047%0.778465-0.0368000.1165990.0374890.014101
PM12Mar21C82.50CALL82.50$4.00$3.65 / 41$4.20 / 1051343.944152%0.879079-0.0201480.0785800.0252650.015806
PM12Mar21P80.00PUT80.00$0.50$0.01 / 11$0.22 / 7116729.981821%-0.013480-0.0056590.0135960.004371-0.000255
PM12Mar21P76.00PUT76.00$0.08$0.16 / 911550.919567%-0.000041-0.0000280.0000670.000022-0.000001
PM12Mar21C105.00CALL105.00$0.34 / 330090.695184%0.0000010.0000000.0000010.0000000.000000
PM12Mar21P105.00PUT105.00$17.75 / 30$20.65 / 300082.381001%-0.998765-0.0130880.0000010.000000-0.023014
PM12Mar21P100.00PUT100.00$11.90 / 30$15.65 / 300049.775996%-0.998765-0.0130930.0000010.000000-0.021918
PM12Mar21C100.00CALL100.00$0.38 / 340076.090652%0.0000010.0000000.0000010.0000000.000000
PM12Mar21P95.00PUT95.00$7.60 / 30$10.30 / 300025.291290%-0.998589-0.0132020.0002650.000085-0.020818
PM12Mar21P94.00PUT94.00$6.40 / 30$8.70 / 300050.161804%-0.998118-0.0134480.0008880.000286-0.020591
PM12Mar21C94.00CALL94.00$0.41 / 340054.353088%0.000647-0.0003500.0008880.0002860.000012
PM12Mar21C93.00CALL93.00$0.55 / 350054.957077%0.002137-0.0010410.0026510.0008520.000040
PM12Mar21P93.00PUT93.00$5.25 / 30$7.70 / 1000021.629645%-0.996628-0.0141400.0026510.000852-0.020344
PM12Mar21C92.00CALL92.00$0.30$0.18 / 690736.300780%0.006328-0.0027460.0070160.0022560.000117
PM12Mar21P92.00PUT92.00$4.50 / 30$6.25 / 300028.834494%-0.992437-0.0158460.0070160.002256-0.020047
PM12Mar21P91.50PUT91.50$4.10 / 30$5.90 / 300021.369324%-0.988318-0.0173590.0108990.003504-0.019861
PM12Mar21C91.50CALL91.50$0.47$0.16 / 87011933.325440%0.010447-0.0042580.0108990.0035040.000194
PM12Mar21C91.00CALL91.00$0.45$0.18 / 6301732.290889%0.016773-0.0063950.0164050.0052750.000311
PM12Mar21P91.00PUT91.00$3.55 / 62$5.30 / 330025.022399%-0.981992-0.0194960.0164050.005275-0.019634
PM12Mar21P90.00PUT90.00$2.69 / 43$4.65 / 450015.078395%-0.959017-0.0261880.0337450.010850-0.018990
PM12Mar21P89.00PUT89.00$3.54$2.53 / 89$4.10 / 7801022.136106%-0.914604-0.0365110.0607890.019545-0.017951
PM12Mar21P88.50PUT88.50$1.88 / 122$2.85 / 440017.318727%-0.881356-0.0428230.0775210.024925-0.017229
PM12Mar21P88.00PUT88.00$1.85$1.36 / 70$2.45 / 300613.994885%-0.839480-0.0495110.0954690.030695-0.016349
PM12Mar21P87.00PUT87.00$1.80$1.13 / 143$1.84 / 10002718.270686%-0.728795-0.0620180.1300850.041825-0.014100
PM12Mar21C83.00CALL83.00$4.15$2.85 / 51$3.65 / 11014536.309453%0.833551-0.0284830.0977670.0314340.015046
PM12Mar21P82.50PUT82.50$0.48$0.11 / 264$0.37 / 8701323.257126%-0.119686-0.0332580.0785800.025265-0.002276
PM12Mar21C82.00CALL82.00$1.70$2.90 / 133$5.50 / 1280341.999326%0.915143-0.0123820.0604960.0194510.016384
PM12Mar21C81.50CALL81.50$6.40$3.95 / 31$5.65 / 310147.866886%0.942501-0.0056030.0445760.0143320.016795
PM12Mar21P80.50PUT80.50$0.54$0.02 / 5$0.45 / 330133.487741%-0.022621-0.0088250.0211500.006800-0.000429
PM12Mar21C80.50CALL80.50$4.75 / 53$6.40 / 330048.273147%0.9761450.0042860.0211500.0068000.017215
PM12Mar21C80.00CALL80.00$5.30 / 30$7.35 / 300058.425209%0.9852850.0074520.0135960.0043710.017279
PM12Mar21C79.50CALL79.50$5.75 / 30$7.75 / 300059.541719%0.9910710.0096490.0083380.0026810.017279
PM12Mar21P79.50PUT79.50$3.45$0.01 / 11$0.58 / 810741.077478%-0.007694-0.0034630.0083380.002681-0.000146
PM12Mar21C79.00CALL79.00$6.90$5.85 / 42$8.75 / 3001064.148365%0.9945640.0110920.0048730.0015670.017235
PM12Mar21P79.00PUT79.00$0.11$0.05 / 1$0.15 / 810733.383507%-0.004201-0.0020200.0048730.001567-0.000079
PM12Mar21C78.50CALL78.50$6.75 / 30$8.80 / 300066.569751%0.9965730.0119910.0027120.0008720.017164
PM12Mar21C78.00CALL78.00$9.02$7.20 / 30$9.50 / 300071.961152%0.9976740.0125200.0014360.0004620.017075
PM12Mar21P78.00PUT78.00$0.10$0.02 / 3$0.34 / 12609742.940408%-0.001091-0.0005930.0014360.000462-0.000021
PM12Mar21C77.50CALL77.50$7.70 / 30$10.05 / 300075.884984%0.9982470.0128160.0007230.0002320.016976
PM12Mar21P77.50PUT77.50$0.21 / 830046.991477%-0.000518-0.0002980.0007230.000232-0.000010
PM12Mar21C77.00CALL77.00$8.35 / 30$10.30 / 300077.493291%0.9985310.0129720.0003450.0001110.016872
PM12Mar21P77.00PUT77.00$0.33$0.19 / 660748.217852%-0.000234-0.0001420.0003450.000111-0.000004
PM12Mar21C76.50CALL76.50$8.85 / 30$11.35 / 300089.090192%0.9986650.0130510.0001570.0000500.016765
PM12Mar21P76.50PUT76.50$0.18 / 830049.940497%-0.000100-0.0000640.0001570.000050-0.000002
PM12Mar21C76.00CALL76.00$9.00 / 30$11.30 / 300077.802256%0.9987240.0130880.0000670.0000220.016657
PM12Mar21C75.50CALL75.50$9.70 / 30$11.90 / 300086.000518%0.9987490.0131050.0000270.0000090.016548
PM12Mar21P75.50PUT75.50$0.15 / 950052.472923%-0.000016-0.0000110.0000270.0000090.000000
PM12Mar21C75.00CALL75.00$10.35 / 30$12.40 / 300091.633213%0.9987590.0131120.0000110.0000030.016438
PM12Mar21P75.00PUT75.00$0.03$0.10 / 87020650.489617%-0.000006-0.0000040.0000110.0000030.000000
PM12Mar21P74.50PUT74.50$0.14 / 650056.199683%-0.000002-0.0000020.0000040.0000010.000000
PM12Mar21C74.50CALL74.50$10.60 / 30$12.75 / 300087.670561%0.9987630.0131150.0000040.0000010.016329
PM12Mar21P74.00PUT74.00$0.14 / 310058.439377%-0.000001-0.0000010.0000010.0000000.000000
PM12Mar21C74.00CALL74.00$10.90 / 30$13.05 / 300082.700175%0.9987650.0131170.0000010.0000000.016219
PM12Mar21P70.00PUT70.00$0.46 / 330099.204228%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C70.00CALL70.00$14.45 / 30$17.55 / 3000106.668124%0.9987650.0131210.0000010.0000000.015342
PM12Mar21P65.00PUT65.00$0.40 / 3300123.166516%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C65.00CALL65.00$19.35 / 30$22.40 / 3000128.510974%0.9987650.0131260.0000010.0000000.014246
PM12Mar21P60.00PUT60.00$0.40 / 3300151.897799%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C60.00CALL60.00$24.30 / 30$27.50 / 3000159.952329%0.9987650.0131310.0000010.0000000.013151
PM12Mar21P55.00PUT55.00$0.43$0.46 / 3305187.948464%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C55.00CALL55.00$29.40 / 30$32.30 / 3000187.524693%0.9987650.0131360.0000010.0000000.012055
PM12Mar21P50.00PUT50.00$0.52 / 3300227.576052%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C50.00CALL50.00$34.10 / 30$38.40 / 3000254.752385%0.9987650.0131400.0000010.0000000.010959
PM12Mar21P45.00PUT45.00$0.41 / 3300253.168908%-0.0000010.0000000.0000010.0000000.000000
PM12Mar21C45.00CALL45.00$39.35 / 30$43.05 / 3000292.045194%0.9987650.0131450.0000010.0000000.009863