Options Chain for PROCTER AND GAMBLE CO COM (PG) - $157.29 as of 4/18/2024 10:20:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.50 | 83.95 | 82.39 | +0.69 | +0.85% | 5 | 0 | 9.55 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 80.00 | 75.45 | 79.15 | 76.45 | 0.00 | 0.00% | 0 | 0 | 9.08 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 85.00 | 70.40 | 74.35 | 70.80 | 0.00 | 0.00% | 0 | 0 | 8.60 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 90.00 | 65.45 | 69.35 | 66.25 | 0.00 | 0.00% | 0 | 0 | 7.93 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 95.00 | 60.45 | 64.30 | 61.60 | 0.00 | 0.00% | 0 | 0 | 7.25 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 100.00 | 55.45 | 59.20 | 57.05 | 0.00 | 0.00% | 0 | 0 | 6.56 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 105.00 | 50.45 | 53.80 | 51.60 | 0.00 | 0.00% | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 110.00 | 45.45 | 49.10 | 46.60 | 0.00 | 0.00% | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 115.00 | 40.50 | 44.30 | 41.50 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 120.00 | 35.55 | 39.35 | 36.60 | 0.00 | 0.00% | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 125.00 | 30.50 | 34.00 | 31.65 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 130.00 | 25.80 | 29.35 | 26.60 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 135.00 | 20.95 | 24.05 | 21.80 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 140.00 | 16.30 | 18.50 | 17.40 | +1.15 | +7.08% | 1 | 1 | 2.07 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 141.00 | 15.40 | 17.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.06 | 4/18/2024 4:00:04 PM EST | |||
| 142.00 | 14.45 | 17.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.07 | 4/18/2024 4:00:04 PM EST | |||
| 143.00 | 13.55 | 15.75 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.09 | 4/18/2024 4:00:04 PM EST | |||
| 144.00 | 11.60 | 15.40 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.12 | 4/18/2024 4:00:04 PM EST | |||
| 145.00 | 11.25 | 14.15 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.15 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 146.00 | 9.75 | 13.25 | % | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.20 | 4/18/2024 4:00:04 PM EST | |||
| 147.00 | 9.75 | 11.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.26 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 148.00 | 9.20 | 10.60 | 8.87 | +0.17 | +1.96% | 1 | 0 | 1.39 | 0.95 | 0.02 | -0.33 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 149.00 | 8.10 | 9.90 | 7.55 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.93 | 0.02 | -0.42 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 150.00 | 5.80 | 7.95 | 7.67 | +0.97 | +14.48% | 47 | 52 | 0.90 | 0.91 | 0.03 | -0.51 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 152.50 | 5.20 | 7.20 | 4.88 | +0.68 | +16.19% | 69 | 123 | 0.98 | 0.82 | 0.05 | -0.77 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 155.00 | 3.35 | 3.55 | 3.45 | +0.79 | +29.70% | 853 | 5,075 | 0.65 | 0.68 | 0.07 | -1.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 157.50 | 1.95 | 2.10 | 2.01 | +0.54 | +36.74% | 2,485 | 1,756 | 0.64 | 0.49 | 0.08 | -1.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 160.00 | 0.98 | 1.07 | 1.04 | +0.32 | +44.45% | 1,751 | 9,029 | 0.63 | 0.32 | 0.07 | -1.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 162.50 | 0.41 | 0.52 | 0.49 | +0.19 | +63.34% | 1,973 | 5,046 | 0.64 | 0.19 | 0.05 | -0.80 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 165.00 | 0.17 | 0.22 | 0.20 | +0.09 | +81.82% | 1,224 | 9,498 | 0.64 | 0.11 | 0.03 | -0.56 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 167.50 | 0.07 | 0.09 | 0.09 | +0.05 | +125.00% | 163 | 268 | 0.67 | 0.05 | 0.02 | -0.34 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 170.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 502 | 2,543 | 0.66 | 0.03 | 0.01 | -0.18 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 172.50 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 97 | 1.70 | 0.01 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 828 | 1.03 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 177.50 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 1 | 52 | 1.09 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 10 | 369 | 1.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 182.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 283 | 3.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 108 | 3.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 2.13 | % | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.29 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 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 | 0.01 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.54 | % | 0 | 21 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | -0.03 | 1/26/2024 | 4/18/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | -0.03 | 1/26/2024 | 4/18/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 39 | 3.17 | 0.00 | 0.00 | -0.04 | 2/16/2024 | 4/18/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 59 | 4.28 | 0.00 | 0.00 | -0.04 | 2/13/2024 | 4/18/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.05 | +0.04 | +400.00% | 4 | 279 | 2.13 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 2,781 | 4.59 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 77 | 844 | 1.80 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 35 | 1,742 | 1.62 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 135.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 12 | 2,319 | 1.20 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 140.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 689 | 2,488 | 1.02 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 141.00 | 0.02 | 0.06 | 0.05 | -0.02 | -28.58% | 68 | 19 | 0.96 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 142.00 | 0.03 | 0.07 | 0.05 | -0.07 | -58.34% | 67 | 18 | 0.94 | 0.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 143.00 | 0.03 | 0.08 | 0.08 | -0.05 | -38.47% | 30 | 29 | 0.89 | 0.00 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 144.00 | 0.04 | 0.09 | 0.06 | -0.06 | -50.00% | 7 | 31 | 0.86 | -0.01 | 0.00 | -0.12 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 145.00 | 0.04 | 0.10 | 0.07 | -0.06 | -46.16% | 318 | 3,061 | 0.81 | -0.01 | 0.01 | -0.15 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 146.00 | 0.09 | 0.16 | 0.09 | -0.10 | -52.64% | 30 | 12 | 0.77 | -0.02 | 0.01 | -0.20 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 147.00 | 0.08 | 0.13 | 0.11 | -0.13 | -54.17% | 22 | 211 | 0.76 | -0.03 | 0.01 | -0.26 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 148.00 | 0.13 | 0.17 | 0.14 | -0.07 | -33.34% | 152 | 314 | 0.75 | -0.05 | 0.02 | -0.33 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 149.00 | 0.16 | 0.20 | 0.18 | -0.11 | -37.94% | 199 | 465 | 0.71 | -0.07 | 0.02 | -0.42 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 150.00 | 0.22 | 0.27 | 0.25 | -0.07 | -21.88% | 3,002 | 6,697 | 0.70 | -0.09 | 0.03 | -0.51 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 152.50 | 0.52 | 0.60 | 0.56 | -0.30 | -34.89% | 2,434 | 1,248 | 0.67 | -0.18 | 0.05 | -0.77 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 155.00 | 1.12 | 1.22 | 1.18 | -0.48 | -28.92% | 2,364 | 6,560 | 0.65 | -0.32 | 0.07 | -1.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 157.50 | 2.19 | 2.31 | 2.16 | -0.81 | -27.28% | 744 | 1,243 | 0.65 | -0.51 | 0.08 | -1.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 160.00 | 2.56 | 3.85 | 3.70 | -1.19 | -24.34% | 82 | 4,463 | 0.67 | -0.68 | 0.07 | -1.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 162.50 | 5.05 | 6.95 | 5.68 | -1.62 | -22.20% | 58 | 1,000 | 1.15 | -0.81 | 0.05 | -0.80 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 165.00 | 7.40 | 8.95 | 8.35 | -1.40 | -14.36% | 29 | 457 | 1.20 | -0.89 | 0.03 | -0.56 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 167.50 | 9.70 | 11.25 | 11.28 | -1.50 | -11.74% | 5 | 95 | 1.36 | -0.95 | 0.02 | -0.34 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 170.00 | 11.95 | 13.35 | 15.21 | 0.00 | 0.00% | 0 | 328 | 1.30 | -0.97 | 0.01 | -0.18 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 172.50 | 13.15 | 16.60 | 16.15 | 0.00 | 0.00% | 0 | 18 | 1.85 | -0.99 | 0.00 | -0.05 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 175.00 | 15.95 | 19.15 | 19.15 | 0.00 | 0.00% | 0 | 294 | 2.05 | -1.00 | 0.00 | -0.03 | 4/5/2024 | 4/18/2024 4:00:04 PM EST |
| 177.50 | 18.60 | 21.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 180.00 | 20.80 | 24.35 | 22.40 | -2.37 | -9.57% | 40 | 20 | 2.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 182.50 | 23.25 | 26.85 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 185.00 | 26.20 | 28.85 | 29.53 | +1.20 | +4.24% | 1,040 | 582 | 2.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 190.00 | 30.80 | 34.35 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 195.00 | 36.45 | 39.50 | 38.90 | -0.25 | -0.64% | 30 | 16 | 3.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 200.00 | 41.10 | 44.45 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 205.00 | 45.60 | 49.05 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 210.00 | 50.80 | 54.40 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 220.00 | 60.70 | 64.45 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 230.00 | 70.60 | 74.55 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST |