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 | 80.05 | 82.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 75.10 | 77.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 70.10 | 72.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 65.15 | 67.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 60.15 | 62.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 55.20 | 57.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 50.25 | 52.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 45.25 | 48.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 40.30 | 42.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 35.35 | 38.05 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 30.45 | 33.05 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 25.45 | 27.95 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 19.85 | 22.00 | % | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 16.50 | 18.40 | % | 0 | 0 | 0.27 | 0.97 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 11.10 | 12.35 | 11.90 | -0.25 | -2.06% | 1 | 4 | 0.14 | 0.90 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 6.85 | 9.35 | 7.79 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.78 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 3.85 | 4.25 | 3.66 | -0.40 | -9.86% | 10 | 52 | 0.15 | 0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 1.44 | 1.80 | 1.70 | -0.37 | -17.88% | 5 | 500 | 0.14 | 0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.34 | 0.89 | 0.57 | +0.07 | +14.00% | 64 | 398 | 0.14 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 0.29 | % | 0 | 0 | 0.15 | 0.05 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.33 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.32 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.31 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.29 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 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 | 1.31 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.31 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.33 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.33 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.38 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.44 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.02 | 0.54 | 0.27 | +0.07 | +35.00% | 100 | 115 | 0.22 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.18 | -0.10 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.90 | 1.57 | 1.29 | +0.10 | +8.41% | 100 | 264 | 0.17 | -0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 2.30 | 2.70 | 2.48 | 0.00 | 0.00% | 0 | 13 | 0.15 | -0.41 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 4.35 | 6.10 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.14 | -0.66 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 8.75 | 10.65 | % | 0 | 0 | 0.16 | -0.86 | 0.03 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 13.95 | 14.45 | 18.43 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.95 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 18.10 | 20.25 | % | 0 | 0 | 0.26 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 23.15 | 25.40 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 27.65 | 30.25 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 32.65 | 35.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 37.65 | 40.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 42.65 | 45.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 47.65 | 50.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 52.65 | 55.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 57.65 | 60.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 62.65 | 65.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 67.65 | 70.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |