Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.15 as of 5/1/2024 7:14:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.85 | 80.55 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 90.00 | 71.80 | 75.55 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 95.00 | 66.95 | 70.20 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 100.00 | 61.85 | 65.60 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 105.00 | 56.90 | 60.60 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 110.00 | 52.00 | 55.55 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 115.00 | 46.95 | 49.65 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 120.00 | 41.90 | 45.60 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 125.00 | 36.95 | 40.60 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 130.00 | 31.90 | 34.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 135.00 | 26.90 | 30.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 139.00 | 23.40 | 26.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 140.00 | 22.35 | 25.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 141.00 | 21.15 | 22.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 142.00 | 19.85 | 23.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 143.00 | 20.00 | 22.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 144.00 | 18.50 | 21.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 145.00 | 17.10 | 20.80 | 11.43 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 5/1/2024 4:00:00 PM EST |
| 146.00 | 16.10 | 19.20 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 147.00 | 14.45 | 17.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:00 PM EST | |||
| 148.00 | 14.00 | 17.10 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 4/15/2024 | 5/1/2024 4:00:00 PM EST |
| 149.00 | 12.65 | 15.35 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 150.00 | 12.45 | 15.25 | 12.65 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 152.50 | 9.25 | 12.35 | 8.50 | 0.00 | 0.00% | 0 | 174 | 0.66 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 155.00 | 7.70 | 9.65 | 8.55 | +1.30 | +17.94% | 10 | 370 | 0.54 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 157.50 | 5.85 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 604 | 0.64 | 0.99 | 0.01 | -0.08 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 160.00 | 2.92 | 3.85 | 3.65 | +0.20 | +5.80% | 399 | 1,158 | 0.27 | 0.94 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 162.50 | 1.30 | 1.42 | 1.35 | -0.02 | -1.46% | 398 | 1,609 | 0.15 | 0.73 | 0.18 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 165.00 | 0.17 | 0.21 | 0.21 | 0.00 | 0.00% | 8,367 | 5,354 | 0.14 | 0.20 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 167.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 602 | 1,281 | 0.17 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 430 | 0.23 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.30 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 72 | 0.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 177.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 182.50 | 0.00 | 2.13 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 187.50 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | -0.05 | 4/3/2024 | 5/1/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | -0.05 | 4/3/2024 | 5/1/2024 4:00:00 PM EST |
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.82 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 142.00 | 0.00 | 1.26 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 143.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 144.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.58 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 146 | 1.53 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 146.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 147.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.40 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 148.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.07 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 149.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 180 | 1.28 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 13 | 353 | 0.59 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 152.50 | 0.00 | 0.08 | 0.03 | +0.01 | +50.00% | 6 | 783 | 0.52 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 155.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 960 | 0.32 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 157.50 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 75 | 678 | 0.26 | -0.01 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 160.00 | 0.05 | 0.08 | 0.06 | -0.05 | -45.46% | 1,257 | 1,304 | 0.20 | -0.06 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 162.50 | 0.33 | 0.37 | 0.33 | -0.15 | -31.25% | 1,208 | 862 | 0.15 | -0.27 | 0.18 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 165.00 | 1.48 | 2.06 | 1.30 | -0.70 | -35.00% | 91 | 10 | 0.20 | -0.80 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 167.50 | 2.68 | 6.00 | 5.55 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 170.00 | 6.00 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 172.50 | 8.30 | 11.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 175.00 | 10.55 | 12.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 177.50 | 13.35 | 14.50 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 180.00 | 16.15 | 17.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 182.50 | 17.95 | 20.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 185.00 | 19.75 | 23.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 187.50 | 22.20 | 25.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 190.00 | 25.10 | 28.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 195.00 | 29.50 | 33.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 200.00 | 35.15 | 37.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 205.00 | 40.45 | 43.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 210.00 | 44.45 | 48.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 215.00 | 49.50 | 52.95 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 220.00 | 54.45 | 57.95 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 225.00 | 59.50 | 63.15 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 230.00 | 64.55 | 68.15 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |