Options Chain for PROCTER AND GAMBLE CO COM (PG) - $170.89 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.80 | 82.35 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 74.85 | 77.35 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 69.65 | 72.35 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 64.85 | 67.35 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 59.85 | 62.35 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 54.85 | 57.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 49.85 | 52.90 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 44.85 | 47.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 39.85 | 42.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 34.85 | 37.35 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 30.85 | 33.35 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 29.85 | 32.35 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 141.00 | 28.85 | 31.35 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 27.90 | 30.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 26.85 | 29.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 25.85 | 28.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 24.85 | 27.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 146.00 | 24.25 | 25.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 147.00 | 23.70 | 24.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 148.00 | 21.10 | 24.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 149.00 | 20.15 | 22.10 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 19.30 | 22.05 | 12.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 16.95 | 18.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 14.05 | 16.10 | 14.35 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 11.65 | 14.80 | 10.59 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 9.85 | 11.10 | 9.95 | 0.00 | 0.00% | 0 | 85 | 0.53 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 6.90 | 8.65 | 7.86 | +2.76 | +54.12% | 1 | 144 | 0.51 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 5.70 | 6.40 | 6.10 | -0.05 | -0.82% | 18 | 463 | 0.35 | 0.96 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 3.00 | 3.70 | 3.70 | +0.10 | +2.78% | 46 | 921 | 0.16 | 0.86 | 0.07 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 1.07 | 1.81 | 1.55 | -0.07 | -4.33% | 605 | 697 | 0.19 | 0.63 | 0.15 | -0.26 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.40 | 0.59 | 0.40 | -0.05 | -11.12% | 1,006 | 2,810 | 0.22 | 0.25 | 0.13 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 1,834 | 5,289 | 0.20 | 0.05 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 114 | 600 | 0.23 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 425 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 1.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 187.50 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:07 PM EST |
| 192.50 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.70 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.70 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.70 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.90 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.26 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 0.00 | 1.26 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 0.00 | 1.26 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 0.00 | 1.26 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 290 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.00 | 1.26 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 147.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.00 | 1.26 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 149.00 | 0.00 | 1.26 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 158 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 222 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1,363 | 0.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 34 | 764 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 0.01 | 0.10 | 0.11 | +0.06 | +120.00% | 10 | 2,634 | 0.41 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 43 | 564 | 0.29 | -0.04 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.06 | 0.20 | 0.19 | -0.02 | -9.53% | 186 | 537 | 0.21 | -0.14 | 0.07 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.56 | 0.84 | 0.65 | -0.11 | -14.48% | 936 | 225 | 0.21 | -0.37 | 0.15 | -0.26 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 1.84 | 2.21 | 2.32 | -0.03 | -1.28% | 13 | 60 | 0.20 | -0.75 | 0.13 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 2.98 | 5.30 | 5.00 | +1.00 | +25.00% | 1 | 5 | 0.26 | -0.95 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 5.55 | 8.45 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 7.40 | 10.00 | 8.58 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 11.40 | 13.35 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 13.50 | 14.70 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 187.50 | 16.00 | 17.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 18.60 | 19.35 | 24.34 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 192.50 | 20.30 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 195.00 | 23.05 | 25.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 27.70 | 30.25 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 32.75 | 35.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 37.70 | 40.25 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 42.70 | 45.25 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 47.70 | 50.25 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 52.70 | 55.25 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 57.95 | 60.45 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 62.70 | 65.25 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 67.85 | 70.20 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 72.70 | 75.25 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |