Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.84 as of 5/3/2024 2:58:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.70 | 81.45 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 90.00 | 72.65 | 75.85 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 95.00 | 67.70 | 71.05 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 100.00 | 62.65 | 66.15 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 105.00 | 57.80 | 61.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 110.00 | 52.80 | 56.35 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 115.00 | 47.70 | 50.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 120.00 | 42.80 | 46.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 125.00 | 37.75 | 41.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 130.00 | 32.80 | 36.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 135.00 | 27.75 | 31.65 | 22.20 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 5/3/2024 3:59:12 PM EST |
| 139.00 | 24.35 | 27.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 140.00 | 23.50 | 25.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 141.00 | 22.50 | 24.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 142.00 | 21.40 | 23.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 143.00 | 20.35 | 22.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 144.00 | 20.05 | 21.25 | 17.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 145.00 | 18.55 | 19.95 | 19.58 | +0.80 | +4.26% | 6 | 8 | 0.54 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 146.00 | 17.20 | 19.25 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 147.00 | 16.30 | 18.95 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 148.00 | 14.75 | 18.50 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 149.00 | 13.75 | 17.45 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 150.00 | 13.15 | 16.25 | 14.60 | +0.80 | +5.80% | 6 | 24 | 0.40 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 152.50 | 11.35 | 13.30 | 9.91 | 0.00 | 0.00% | 0 | 9 | 0.34 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:12 PM EST |
| 155.00 | 8.75 | 9.90 | 9.26 | -0.22 | -2.33% | 5 | 313 | 0.28 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 157.50 | 5.50 | 7.70 | 6.96 | +1.01 | +16.98% | 26 | 347 | 0.23 | 0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 160.00 | 4.45 | 4.95 | 4.65 | -0.10 | -2.11% | 37 | 521 | 0.17 | 0.93 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 162.50 | 2.23 | 2.81 | 2.43 | +0.43 | +21.50% | 564 | 1,160 | 0.14 | 0.81 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 165.00 | 0.73 | 0.78 | 0.76 | +0.17 | +28.82% | 2,784 | 1,519 | 0.10 | 0.46 | 0.17 | -0.07 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 167.50 | 0.09 | 0.13 | 0.13 | +0.03 | +30.00% | 395 | 249 | 0.10 | 0.12 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 192 | 121 | 0.11 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 172.50 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 105 | 0.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 175.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 177.50 | 0.00 | 1.26 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 180.00 | 0.00 | 1.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 182.50 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 185.00 | 0.00 | 0.01 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 187.50 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 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 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:12 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/3/2024 3:59:12 PM EST |
| 135.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 3:59:12 PM EST |
| 139.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.02 | -0.01 | -33.34% | 20 | 23 | 1.01 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:12 PM EST | |||
| 142.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 143.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 144.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 145.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:12 PM EST |
| 146.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 147.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:12 PM EST |
| 148.00 | 0.00 | 1.26 | 0.02 | -0.06 | -75.00% | 1 | 10 | 0.75 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 149.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:12 PM EST |
| 150.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.53 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:12 PM EST |
| 152.50 | 0.00 | 0.22 | 0.02 | -0.02 | -50.00% | 6 | 276 | 0.23 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 155.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.20 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:12 PM EST |
| 157.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 1,121 | 418 | 0.18 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 160.00 | 0.08 | 0.11 | 0.09 | -0.05 | -35.72% | 1,104 | 867 | 0.14 | -0.07 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 162.50 | 0.29 | 0.33 | 0.27 | -0.28 | -50.91% | 1,363 | 814 | 0.11 | -0.19 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 165.00 | 1.10 | 1.15 | 1.10 | -0.52 | -32.10% | 240 | 502 | 0.10 | -0.54 | 0.17 | -0.07 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 167.50 | 2.74 | 4.00 | 3.07 | -2.87 | -48.32% | 5 | 1 | 0.12 | -0.88 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 170.00 | 5.15 | 5.80 | 5.40 | -1.10 | -16.93% | 36 | 1 | 0.18 | -0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:12 PM EST |
| 172.50 | 6.85 | 9.40 | % | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 175.00 | 10.15 | 12.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:12 PM EST |
| 177.50 | 12.00 | 14.05 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 180.00 | 15.10 | 17.20 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 182.50 | 16.70 | 19.55 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 185.00 | 20.00 | 22.25 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 187.50 | 21.90 | 24.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 190.00 | 23.55 | 27.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 195.00 | 29.20 | 32.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 200.00 | 33.65 | 37.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 205.00 | 39.10 | 42.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 210.00 | 44.00 | 47.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 215.00 | 49.10 | 52.35 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 220.00 | 53.65 | 57.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 225.00 | 58.85 | 62.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 230.00 | 64.05 | 67.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST | |||
| 235.00 | 68.70 | 72.35 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:12 PM EST |