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 | 79.15 | 82.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 74.90 | 77.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 69.90 | 72.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 64.95 | 67.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 59.95 | 62.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 54.95 | 57.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 49.95 | 52.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 45.00 | 47.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 40.00 | 42.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 35.00 | 37.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 29.85 | 32.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 25.55 | 27.25 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 19.40 | 22.60 | 19.38 | 0.00 | 0.00% | 0 | 2 | 0.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 18.15 | 19.00 | % | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 14.65 | 16.45 | 16.50 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.98 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 11.95 | 14.05 | % | 0 | 0 | 0.25 | 0.96 | 0.01 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 10.20 | 11.55 | 8.20 | 0.00 | 0.00% | 0 | 16 | 0.12 | 0.93 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 8.20 | 9.20 | % | 0 | 0 | 0.13 | 0.90 | 0.03 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 5.60 | 7.75 | 6.35 | -0.40 | -5.93% | 11 | 113 | 0.23 | 0.84 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 4.15 | 5.15 | 4.15 | -0.39 | -8.59% | 1 | 3 | 0.17 | 0.76 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 2.76 | 2.88 | 2.90 | +0.03 | +1.05% | 36 | 1,045 | 0.15 | 0.60 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 1.44 | 1.58 | 1.45 | -0.06 | -3.98% | 22 | 80 | 0.15 | 0.40 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.62 | 0.79 | 0.70 | +0.07 | +11.12% | 222 | 911 | 0.15 | 0.25 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.14 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 482 | 0.15 | 0.15 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.05 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.16 | 0.08 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 187.50 | 0.00 | 1.28 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 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 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.11 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 1.26 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.11 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.03 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.02 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.07 | 0.16 | 0.13 | +0.03 | +30.00% | 5 | 188 | 0.26 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.05 | 0.20 | 0.14 | % | 2 | 0 | 0.23 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 160.00 | 0.15 | 0.33 | 0.21 | +0.04 | +23.53% | 7 | 65 | 0.22 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 0.12 | 0.48 | % | 0 | 0 | 0.19 | -0.10 | 0.03 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.31 | 0.67 | 0.47 | +0.01 | +2.18% | 10 | 176 | 0.18 | -0.16 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.79 | 1.04 | 0.95 | +0.04 | +4.40% | 9 | 525 | 0.16 | -0.24 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 1.53 | 1.68 | 1.59 | -0.10 | -5.92% | 31 | 113 | 0.15 | -0.40 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 2.51 | 2.87 | 2.80 | % | 1 | 0 | 0.14 | -0.60 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 175.00 | 4.40 | 4.95 | 5.13 | 0.00 | 0.00% | 0 | 53 | 0.15 | -0.75 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 6.45 | 7.70 | % | 0 | 0 | 0.17 | -0.85 | 0.04 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 8.05 | 9.90 | % | 0 | 0 | 0.19 | -0.92 | 0.02 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 182.50 | 10.40 | 12.55 | % | 0 | 0 | 0.23 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 13.55 | 15.50 | % | 0 | 0 | 0.26 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 187.50 | 16.10 | 18.45 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 18.60 | 21.00 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 192.50 | 20.55 | 22.65 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 23.35 | 26.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 27.70 | 30.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 32.20 | 35.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 37.90 | 40.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 42.75 | 45.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 47.80 | 50.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 52.70 | 55.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 57.70 | 60.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 62.70 | 65.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 67.70 | 70.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 72.70 | 75.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |