Options Chain for PROCTER AND GAMBLE CO COM (PG) - $169.54 as of 10/22/2024 2:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.75 | 82.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 95.00 | 73.80 | 77.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 100.00 | 68.80 | 72.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 105.00 | 63.90 | 67.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 110.00 | 58.90 | 62.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 115.00 | 53.95 | 57.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 120.00 | 49.10 | 52.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 125.00 | 44.45 | 47.75 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 130.00 | 39.05 | 42.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 135.00 | 34.05 | 37.70 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 140.00 | 30.80 | 32.45 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 145.00 | 25.30 | 27.40 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 150.00 | 20.95 | 21.60 | % | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 155.00 | 16.15 | 16.70 | % | 0 | 0 | 0.19 | 0.95 | 0.01 | -0.04 | 10/22/2024 1:59:06 PM EST | |||
| 160.00 | 11.60 | 11.80 | 13.16 | 0.00 | 0.00% | 0 | 25 | 0.19 | 0.88 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 165.00 | 7.05 | 7.55 | 6.89 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.76 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 170.00 | 3.75 | 3.95 | 3.75 | +0.65 | +20.97% | 1 | 28 | 0.15 | 0.55 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 175.00 | 1.50 | 1.62 | 1.55 | +0.41 | +35.97% | 421 | 13 | 0.14 | 0.30 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 180.00 | 0.41 | 0.63 | 0.41 | +0.13 | +46.43% | 1 | 112 | 0.13 | 0.13 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 185.00 | 0.00 | 0.21 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.16 | 0.05 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 190.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 200.00 | 0.00 | 0.36 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 205.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 210.00 | 0.00 | 0.34 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 220.00 | 0.00 | 0.94 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 225.00 | 0.00 | 1.31 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 230.00 | 0.00 | 0.94 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 235.00 | 0.00 | 0.94 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 240.00 | 0.00 | 0.94 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 245.00 | 0.00 | 0.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 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 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 100.00 | 0.00 | 1.16 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 105.00 | 0.00 | 0.36 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.97 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.99 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 120.00 | 0.00 | 1.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 130.00 | 0.00 | 0.53 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 135.00 | 0.00 | 0.54 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 140.00 | 0.00 | 0.58 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 145.00 | 0.00 | 0.63 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.01 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 155.00 | 0.13 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.05 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 160.00 | 0.51 | 0.62 | 0.54 | -0.09 | -14.29% | 3 | 482 | 0.18 | -0.12 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 165.00 | 1.16 | 1.32 | 1.03 | -0.32 | -23.71% | 7 | 29 | 0.16 | -0.24 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 170.00 | 2.66 | 2.82 | 2.79 | -0.53 | -15.97% | 1 | 13 | 0.15 | -0.45 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 175.00 | 5.45 | 6.05 | % | 0 | 0 | 0.15 | -0.70 | 0.05 | -0.04 | 10/22/2024 1:59:06 PM EST | |||
| 180.00 | 9.65 | 9.95 | % | 0 | 0 | 0.16 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 185.00 | 14.05 | 16.10 | % | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 190.00 | 19.20 | 20.35 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 195.00 | 24.10 | 26.65 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 200.00 | 28.15 | 31.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 205.00 | 32.90 | 36.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 210.00 | 38.05 | 41.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 215.00 | 43.20 | 46.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 220.00 | 48.55 | 51.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 225.00 | 52.95 | 56.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 230.00 | 57.90 | 61.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 235.00 | 63.20 | 66.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 240.00 | 68.20 | 71.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 245.00 | 72.90 | 76.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST |