Options Chain for PROCTER AND GAMBLE CO COM (PG) - $172.28 as of 10/17/2024 9:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.35 | 84.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 75.35 | 79.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 70.35 | 74.45 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 65.35 | 69.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 110.00 | 60.35 | 64.35 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 115.00 | 55.35 | 59.50 | 58.46 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 50.35 | 54.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 125.00 | 45.35 | 49.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 130.00 | 40.35 | 44.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 135.00 | 35.55 | 39.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 30.35 | 34.45 | 32.55 | +0.27 | +0.84% | 2 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 145.00 | 25.55 | 29.40 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 146.00 | 24.35 | 28.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 147.00 | 23.50 | 27.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 148.00 | 23.70 | 25.70 | 24.55 | +2.85 | +13.14% | 2 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 149.00 | 21.65 | 25.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 21.90 | 23.40 | 22.55 | +2.85 | +14.47% | 2 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 152.50 | 18.05 | 21.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 15.50 | 19.40 | 17.25 | +1.13 | +7.01% | 5 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 157.50 | 13.10 | 16.85 | 15.10 | +2.85 | +23.27% | 10 | 10 | 0.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 160.00 | 10.75 | 12.80 | 13.00 | -0.98 | -7.01% | 2,320 | 413 | 0.43 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 162.50 | 9.50 | 10.75 | 9.80 | +0.35 | +3.71% | 262 | 56 | 0.61 | 0.98 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 165.00 | 5.60 | 7.90 | 7.45 | +0.25 | +3.48% | 369 | 183 | 0.46 | 0.89 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 167.50 | 4.10 | 5.50 | 5.40 | +0.40 | +8.00% | 333 | 81 | 0.36 | 0.77 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 170.00 | 2.55 | 3.65 | 3.71 | +0.21 | +6.00% | 193 | 171 | 0.22 | 0.62 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 172.50 | 2.19 | 2.36 | 2.30 | +0.05 | +2.23% | 548 | 277 | 0.27 | 0.46 | 0.06 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 175.00 | 1.08 | 1.37 | 1.25 | 0.00 | 0.00% | 1,165 | 13,597 | 0.26 | 0.30 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 177.50 | 0.50 | 0.65 | 0.60 | +0.05 | +9.10% | 1,001 | 128 | 0.24 | 0.18 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 180.00 | 0.25 | 0.28 | 0.26 | -0.05 | -16.13% | 287 | 317 | 0.25 | 0.10 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 182.50 | 0.10 | 0.25 | 0.12 | -0.02 | -14.29% | 106 | 19 | 0.27 | 0.05 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 480 | 372 | 0.27 | 0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 187.50 | 0.00 | 2.16 | 0.05 | % | 2 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST | |
| 190.00 | 0.02 | 0.13 | 0.19 | +0.06 | +46.16% | 67 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 10/17/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 119 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 146.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.26 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 148.00 | 0.01 | 0.27 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 149.00 | 0.02 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 150.00 | 0.04 | 0.28 | 0.04 | +0.03 | +300.00% | 70 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 152.50 | 0.03 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 155.00 | 0.05 | 0.14 | 0.10 | +0.02 | +25.00% | 26 | 163 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 157.50 | 0.15 | 2.25 | 0.16 | +0.03 | +23.08% | 5 | 25 | 0.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 160.00 | 0.13 | 0.24 | 0.32 | +0.13 | +68.43% | 116 | 1,330 | 0.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 162.50 | 0.30 | 0.92 | 0.34 | -0.03 | -8.11% | 103 | 446 | 0.28 | -0.02 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 165.00 | 0.60 | 1.12 | 0.76 | +0.06 | +8.58% | 1,362 | 917 | 0.34 | -0.11 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 167.50 | 1.09 | 1.39 | 1.20 | -0.08 | -6.25% | 355 | 163 | 0.28 | -0.23 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 170.00 | 2.02 | 2.23 | 2.02 | -0.28 | -12.18% | 311 | 201 | 0.28 | -0.38 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 172.50 | 3.05 | 3.40 | 3.20 | -0.30 | -8.58% | 185 | 99 | 0.27 | -0.54 | 0.06 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 175.00 | 4.40 | 6.25 | 4.60 | -0.60 | -11.54% | 36 | 312 | 0.31 | -0.70 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 177.50 | 6.35 | 8.05 | 6.50 | -0.55 | -7.81% | 2 | 2 | 0.26 | -0.82 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 180.00 | 6.80 | 10.30 | 8.70 | -2.60 | -23.01% | 11 | 4 | 0.33 | -0.90 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 182.50 | 10.55 | 13.10 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.95 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 185.00 | 12.80 | 15.50 | 16.02 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 187.50 | 14.10 | 17.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 190.00 | 16.55 | 20.05 | 19.05 | 0.00 | 0.00% | 0 | 6 | 0.75 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 192.50 | 19.05 | 22.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 195.00 | 21.55 | 25.40 | 24.35 | 0.00 | 0.00% | 0 | 8 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 200.00 | 26.55 | 30.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 205.00 | 31.40 | 35.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 210.00 | 36.40 | 40.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 215.00 | 41.40 | 45.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 220.00 | 46.40 | 50.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 225.00 | 51.40 | 55.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 230.00 | 56.40 | 60.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 235.00 | 61.50 | 65.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 240.00 | 66.40 | 70.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 245.00 | 71.45 | 75.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |