Options Chain for PROCTER AND GAMBLE CO COM (PG) - $162.55 as of 4/26/2024 1:18:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.10 | 77.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 90.00 | 70.05 | 72.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 95.00 | 65.05 | 67.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 100.00 | 60.30 | 62.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 105.00 | 55.35 | 57.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 110.00 | 50.05 | 52.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 115.00 | 45.10 | 47.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 120.00 | 40.25 | 42.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 125.00 | 35.05 | 37.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 130.00 | 30.30 | 32.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 135.00 | 25.10 | 27.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 140.00 | 21.50 | 21.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 141.00 | 19.10 | 20.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 142.00 | 19.55 | 19.75 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 143.00 | 18.55 | 18.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 144.00 | 17.30 | 17.75 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 145.00 | 16.55 | 17.75 | 11.43 | 0.00 | 0.00% | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 11:58:58 AM EST |
| 146.00 | 15.55 | 17.50 | 15.30 | % | 2 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 11:58:58 AM EST | |
| 147.00 | 14.55 | 14.80 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 148.00 | 13.55 | 13.90 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 11:58:58 AM EST |
| 149.00 | 12.45 | 12.80 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 11:58:58 AM EST |
| 150.00 | 11.60 | 11.80 | 11.28 | -0.22 | -1.92% | 7 | 9 | 0.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 152.50 | 9.05 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 174 | 0.27 | 0.99 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 155.00 | 5.70 | 6.80 | 6.72 | -1.22 | -15.37% | 88 | 307 | 0.24 | 0.96 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 157.50 | 4.20 | 4.40 | 4.22 | -2.04 | -32.59% | 19 | 629 | 0.13 | 0.87 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 160.00 | 2.08 | 2.19 | 2.10 | -0.76 | -26.58% | 47 | 996 | 0.13 | 0.68 | 0.13 | -0.08 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 162.50 | 0.69 | 0.71 | 0.70 | -0.55 | -44.00% | 340 | 1,074 | 0.12 | 0.31 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 165.00 | 0.12 | 0.13 | 0.14 | -0.22 | -61.12% | 869 | 2,586 | 0.12 | 0.08 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 167.50 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 49 | 948 | 0.13 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 6 | 424 | 0.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 172.50 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 11:58:58 AM EST |
| 175.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 72 | 0.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 11:58:58 AM EST |
| 177.50 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 11:58:58 AM EST |
| 180.00 | 0.00 | 0.34 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 182.50 | 0.00 | 0.03 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 11:58:58 AM EST |
| 187.50 | 0.00 | 0.03 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 190.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 195.00 | 0.00 | 0.34 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 205.00 | 0.00 | 0.34 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 210.00 | 0.00 | 0.34 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 220.00 | 0.00 | 0.34 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 230.00 | 0.00 | 0.34 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.34 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.34 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.34 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.34 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 120.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 11:58:58 AM EST |
| 125.00 | 0.00 | 0.34 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 130.00 | 0.00 | 0.34 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 135.00 | 0.00 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 11:58:58 AM EST |
| 140.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 141.00 | 0.00 | 0.03 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 11:58:58 AM EST | |||
| 142.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 11:58:58 AM EST |
| 143.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 144.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 146 | 0.34 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 11:58:58 AM EST |
| 146.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 147.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 144 | 0.30 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 11:58:58 AM EST |
| 148.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 11:58:58 AM EST |
| 149.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 180 | 0.24 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 11:58:58 AM EST |
| 150.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 77 | 281 | 0.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 152.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 81 | 733 | 0.20 | -0.01 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 155.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 7 | 982 | 0.16 | -0.04 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 157.50 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 433 | 510 | 0.14 | -0.13 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 160.00 | 0.45 | 0.47 | 0.49 | +0.10 | +25.65% | 337 | 637 | 0.13 | -0.32 | 0.13 | -0.08 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 162.50 | 1.50 | 1.56 | 1.53 | +0.40 | +35.40% | 166 | 659 | 0.12 | -0.69 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 165.00 | 3.45 | 3.60 | 2.45 | -0.50 | -16.95% | 10 | 63 | 0.15 | -0.92 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 167.50 | 5.90 | 6.10 | 5.55 | +1.15 | +26.14% | 1 | 20 | 0.21 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 11:58:58 AM EST |
| 170.00 | 8.40 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 11:58:58 AM EST |
| 172.50 | 10.90 | 11.40 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 175.00 | 13.40 | 13.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 177.50 | 15.90 | 16.75 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 11:58:58 AM EST |
| 180.00 | 18.40 | 18.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 182.50 | 20.90 | 21.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 185.00 | 23.40 | 23.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 187.50 | 25.65 | 27.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 190.00 | 27.65 | 29.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 195.00 | 32.95 | 35.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 200.00 | 37.85 | 40.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 205.00 | 42.60 | 45.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 210.00 | 47.30 | 49.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 215.00 | 52.20 | 55.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 220.00 | 57.20 | 60.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 225.00 | 62.50 | 65.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST | |||
| 230.00 | 67.45 | 70.25 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:58 AM EST |