Options Chain for PROCTER AND GAMBLE CO COM (PG) - $165.98 as of 1/3/2025 3:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.20 | 82.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 90.00 | 73.25 | 77.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 68.25 | 72.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 100.00 | 63.25 | 67.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 105.00 | 58.30 | 62.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 110.00 | 53.30 | 57.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 115.00 | 48.35 | 52.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 120.00 | 43.35 | 47.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 125.00 | 38.40 | 42.65 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 130.00 | 33.45 | 37.70 | 42.34 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.01 | 12/13/2024 | 1/3/2025 3:59:53 PM EST |
| 135.00 | 28.50 | 32.75 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.01 | 1/3/2025 3:59:53 PM EST | |||
| 140.00 | 24.55 | 27.75 | 25.05 | -1.60 | -6.01% | 3 | 23 | 0.38 | 0.95 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 145.00 | 20.35 | 22.00 | 23.35 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.91 | 0.01 | -0.03 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 150.00 | 15.75 | 17.10 | 18.60 | 0.00 | 0.00% | 0 | 41 | 0.26 | 0.86 | 0.01 | -0.04 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 155.00 | 10.65 | 12.30 | 13.20 | 0.00 | 0.00% | 0 | 186 | 0.21 | 0.79 | 0.02 | -0.04 | 12/31/2024 | 1/3/2025 3:59:53 PM EST |
| 160.00 | 7.15 | 8.25 | 8.05 | -0.90 | -10.06% | 1 | 95 | 0.17 | 0.68 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 165.00 | 4.25 | 4.50 | 4.57 | -0.98 | -17.66% | 160 | 1,098 | 0.17 | 0.51 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 170.00 | 2.07 | 2.18 | 2.19 | -0.62 | -22.07% | 188 | 984 | 0.17 | 0.32 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 175.00 | 0.80 | 0.96 | 0.91 | -0.32 | -26.02% | 233 | 1,957 | 0.16 | 0.17 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.38 | 0.31 | -0.20 | -39.22% | 207 | 2,573 | 0.15 | 0.09 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 185.00 | 0.11 | 0.25 | 0.18 | 0.00 | 0.00% | 9 | 9,270 | 0.18 | 0.05 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 190.00 | 0.05 | 0.50 | 0.11 | 0.00 | 0.00% | 18 | 3,308 | 0.24 | 0.02 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 195.00 | 0.01 | 0.22 | 0.07 | +0.01 | +16.67% | 40 | 217 | 0.21 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.12 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.74 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.74 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.48 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.76 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.11 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.81 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.87 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.52 | 0.51 | % | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:53 PM EST | |
| 125.00 | 0.00 | 2.24 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.46 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 1/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.12 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 103 | 0.30 | -0.03 | 0.00 | -0.01 | 12/23/2024 | 1/3/2025 3:59:53 PM EST |
| 140.00 | 0.18 | 0.37 | 0.37 | -0.08 | -17.78% | 5 | 4 | 0.28 | -0.05 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 145.00 | 0.30 | 0.63 | 0.53 | +0.03 | +6.00% | 4 | 213 | 0.25 | -0.09 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 150.00 | 0.74 | 1.06 | 0.78 | +0.10 | +14.71% | 91 | 942 | 0.23 | -0.14 | 0.01 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 155.00 | 1.29 | 1.40 | 1.39 | +0.09 | +6.93% | 98 | 994 | 0.21 | -0.21 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 160.00 | 2.23 | 2.52 | 2.48 | +0.24 | +10.72% | 468 | 2,445 | 0.19 | -0.32 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 165.00 | 3.95 | 4.40 | 4.38 | +0.38 | +9.50% | 613 | 1,561 | 0.18 | -0.49 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 170.00 | 6.35 | 8.20 | 6.60 | 0.00 | 0.00% | 9 | 1,458 | 0.18 | -0.68 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 175.00 | 9.20 | 12.45 | 10.35 | 0.00 | 0.00% | 0 | 1,559 | 0.15 | -0.83 | 0.02 | -0.02 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 180.00 | 14.25 | 15.80 | 15.50 | +4.48 | +40.66% | 1 | 190 | 0.11 | -0.91 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 185.00 | 18.35 | 22.60 | 15.30 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.95 | 0.01 | -0.01 | 12/27/2024 | 1/3/2025 3:59:53 PM EST |
| 190.00 | 23.25 | 27.50 | 20.85 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.98 | 0.00 | 0.00 | 12/27/2024 | 1/3/2025 3:59:53 PM EST |
| 195.00 | 28.25 | 32.50 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 200.00 | 33.20 | 37.45 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 210.00 | 43.15 | 47.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 220.00 | 53.15 | 57.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 230.00 | 63.10 | 67.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 240.00 | 73.05 | 77.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 250.00 | 83.05 | 87.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |