Options Chain for PROCTER AND GAMBLE CO COM (PG) - $175.40 as of 9/6/2024 4:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.70 | 102.65 | 87.37 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 94.00 | 97.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 88.70 | 92.75 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 83.95 | 87.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 95.00 | 78.75 | 82.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 73.80 | 77.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 68.75 | 72.75 | 57.45 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 63.80 | 67.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 58.85 | 62.75 | 37.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.02 | 1/12/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 53.85 | 56.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 48.80 | 52.80 | 43.50 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 43.85 | 47.70 | 31.85 | 0.00 | 0.00% | 0 | 9 | 1.25 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 38.85 | 42.75 | 41.13 | 0.00 | 0.00% | 0 | 39 | 1.14 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 33.95 | 37.80 | 28.83 | 0.00 | 0.00% | 0 | 42 | 1.02 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 29.35 | 32.70 | 31.40 | +0.25 | +0.81% | 2 | 55 | 0.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 24.65 | 26.65 | 25.60 | 0.00 | 0.00% | 0 | 283 | 0.64 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 152.50 | 21.65 | 23.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 20.70 | 21.90 | 21.50 | +0.40 | +1.90% | 1 | 2,027 | 0.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 157.50 | 16.90 | 20.35 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 15.70 | 17.10 | 16.46 | +0.81 | +5.18% | 5 | 2,784 | 0.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 162.50 | 11.90 | 15.20 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.99 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 9.20 | 12.30 | 11.28 | +0.40 | +3.68% | 61 | 3,546 | 0.33 | 0.97 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 167.50 | 8.00 | 9.80 | 9.15 | 0.00 | 0.00% | 0 | 139 | 0.12 | 0.93 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 6.15 | 7.00 | 6.68 | +0.40 | +6.37% | 313 | 8,662 | 0.18 | 0.85 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 172.50 | 3.55 | 4.60 | 4.25 | +0.05 | +1.19% | 88 | 1,655 | 0.16 | 0.74 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 2.48 | 2.60 | 2.46 | -0.09 | -3.53% | 359 | 5,852 | 0.15 | 0.57 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 177.50 | 1.20 | 1.33 | 1.26 | -0.07 | -5.27% | 547 | 687 | 0.14 | 0.37 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.47 | 0.57 | 0.51 | -0.02 | -3.78% | 976 | 4,326 | 0.14 | 0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 182.50 | 0.17 | 0.42 | 0.17 | -0.05 | -22.73% | 384 | 205 | 0.14 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.04 | 0.30 | 0.12 | +0.04 | +50.00% | 3 | 546 | 0.16 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 187.50 | 0.02 | 0.12 | 0.07 | -0.01 | -12.50% | 50 | 135 | 0.17 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 0.01 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.22 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 192.50 | 0.01 | 0.09 | 0.05 | % | 241 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 195.00 | 0.01 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 297 | 0.27 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 197.50 | 0.00 | 0.74 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 189 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 205.00 | 0.00 | 0.34 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 215.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 2 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.34 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.94 | % | 0 | 1 | 2.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.94 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | -0.01 | 7/9/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.74 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | -0.01 | 6/27/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.74 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 623 | 1.63 | 0.00 | 0.00 | -0.02 | 6/10/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 1.14 | 0.01 | 0.00 | 0.00% | 0 | 513 | 1.56 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.31 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.74 | 0.13 | 0.00 | 0.00% | 0 | 321 | 1.20 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.74 | 0.17 | 0.00 | 0.00% | 0 | 93 | 1.09 | 0.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 112 | 0.86 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 2,405 | 0.73 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 699 | 0.55 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 763 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 1 | 2,232 | 0.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 152.50 | 0.02 | 0.40 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 0.06 | 0.18 | 0.10 | +0.01 | +11.12% | 611 | 13,818 | 0.34 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 157.50 | 0.05 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 0.11 | 0.21 | 0.14 | -0.03 | -17.65% | 14 | 7,848 | 0.28 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 162.50 | 0.08 | 0.40 | 0.17 | 0.00 | 0.00% | 5 | 1,436 | 0.39 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 0.19 | 0.24 | 0.23 | +0.03 | +15.00% | 44 | 4,238 | 0.22 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 167.50 | 0.20 | 0.33 | 0.28 | -0.06 | -17.65% | 42 | 3,109 | 0.19 | -0.07 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 0.44 | 0.53 | 0.46 | -0.08 | -14.82% | 81 | 3,914 | 0.17 | -0.15 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 172.50 | 0.77 | 0.86 | 0.91 | -0.09 | -9.00% | 162 | 564 | 0.16 | -0.26 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 1.51 | 1.58 | 1.65 | -0.15 | -8.34% | 640 | 1,463 | 0.15 | -0.43 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 177.50 | 2.75 | 2.91 | 2.85 | -0.09 | -3.07% | 294 | 85 | 0.14 | -0.63 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 4.20 | 5.30 | 4.06 | -0.69 | -14.53% | 34 | 24 | 0.14 | -0.80 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 182.50 | 6.20 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 20 | 0.17 | -0.91 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 8.55 | 9.60 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 187.50 | 10.10 | 13.05 | % | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 12.85 | 14.80 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 192.50 | 15.05 | 17.75 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 195.00 | 18.05 | 20.25 | 18.50 | -4.10 | -18.15% | 1 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 197.50 | 20.70 | 23.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 23.55 | 25.25 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 205.00 | 27.50 | 31.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 32.50 | 36.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 215.00 | 37.50 | 41.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 42.50 | 46.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 52.50 | 56.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 62.50 | 66.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |