Options Chain for PROCTER AND GAMBLE CO COM (PG) - $161.29 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.85 | 78.65 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 90.00 | 70.10 | 73.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 95.00 | 64.75 | 68.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 100.00 | 60.50 | 63.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 105.00 | 55.05 | 58.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 110.00 | 49.85 | 53.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 115.00 | 44.90 | 48.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 120.00 | 40.90 | 42.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 125.00 | 34.90 | 38.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 130.00 | 30.10 | 32.40 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 135.00 | 25.45 | 28.55 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 140.00 | 21.80 | 22.30 | % | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 145.00 | 17.00 | 17.35 | % | 0 | 0 | 0.27 | 0.99 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 150.00 | 10.75 | 13.85 | 13.05 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.97 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 2:58:32 PM EST |
| 155.00 | 7.35 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 41 | 0.14 | 0.88 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 2:58:32 PM EST |
| 160.00 | 3.25 | 3.40 | 3.33 | -0.06 | -1.77% | 4 | 267 | 0.12 | 0.66 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 165.00 | 0.75 | 0.84 | 0.60 | -0.12 | -16.67% | 5 | 1,502 | 0.11 | 0.26 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 170.00 | 0.06 | 0.13 | 0.10 | -0.01 | -9.10% | 7 | 105 | 0.11 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 175.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:32 PM EST |
| 180.00 | 0.00 | 0.18 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 185.00 | 0.00 | 0.31 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 190.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 195.00 | 0.00 | 0.34 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 205.00 | 0.00 | 0.34 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 210.00 | 0.00 | 0.34 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 220.00 | 0.00 | 0.34 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 225.00 | 0.00 | 0.34 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 230.00 | 0.00 | 0.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 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 | 0.34 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 105.00 | 0.00 | 0.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 120.00 | 0.00 | 0.34 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 125.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:32 PM EST |
| 130.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:32 PM EST |
| 135.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:58:32 PM EST |
| 140.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 2:58:32 PM EST |
| 145.00 | 0.04 | 0.12 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:58:32 PM EST |
| 150.00 | 0.10 | 0.17 | 0.16 | 0.00 | 0.00% | 16 | 604 | 0.17 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 155.00 | 0.30 | 0.35 | 0.40 | +0.02 | +5.27% | 1 | 182 | 0.14 | -0.12 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 160.00 | 1.14 | 1.23 | 1.39 | +0.16 | +13.01% | 6 | 29 | 0.12 | -0.34 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 165.00 | 2.21 | 4.90 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.11 | -0.74 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 2:58:32 PM EST |
| 170.00 | 8.20 | 8.70 | % | 0 | 0 | 0.18 | -0.95 | 0.02 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 175.00 | 13.20 | 15.55 | % | 0 | 0 | 0.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 180.00 | 18.20 | 18.75 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 185.00 | 23.20 | 25.45 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 190.00 | 26.65 | 30.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 195.00 | 32.05 | 35.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 200.00 | 36.90 | 40.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 205.00 | 41.75 | 45.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 210.00 | 47.35 | 50.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 215.00 | 53.05 | 55.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 220.00 | 56.65 | 60.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 225.00 | 61.65 | 65.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 230.00 | 66.70 | 70.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST |