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 | 75.10 | 77.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 70.15 | 72.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 65.10 | 67.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 60.15 | 62.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 55.25 | 57.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 50.15 | 52.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 45.20 | 47.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 40.20 | 43.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 125.00 | 35.30 | 38.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 130.00 | 30.45 | 32.50 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 135.00 | 25.60 | 27.70 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 140.00 | 21.45 | 22.95 | % | 0 | 0 | 0.29 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 145.00 | 15.15 | 17.25 | % | 0 | 0 | 0.24 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 150.00 | 12.05 | 12.35 | 7.78 | 0.00 | 0.00% | 0 | 152 | 0.19 | 0.96 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 155.00 | 7.35 | 7.55 | 8.77 | 0.00 | 0.00% | 0 | 25 | 0.09 | 0.87 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 160.00 | 3.35 | 3.50 | 3.25 | -0.44 | -11.93% | 5 | 344 | 0.12 | 0.65 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 165.00 | 0.89 | 0.97 | 0.99 | -0.05 | -4.81% | 5 | 426 | 0.11 | 0.26 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 0.11 | 0.15 | 0.12 | -0.15 | -55.56% | 1 | 101 | 0.10 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 180.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 185.00 | 0.00 | 0.34 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 190.00 | 0.00 | 0.34 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 195.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 205.00 | 0.00 | 0.34 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 210.00 | 0.00 | 0.34 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 220.00 | 0.00 | 0.34 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 225.00 | 0.00 | 0.34 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 230.00 | 0.00 | 0.34 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 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 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 130.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 135.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 140.00 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 145.00 | 0.06 | 0.14 | 0.09 | -0.06 | -40.00% | 1 | 5 | 0.20 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 150.00 | 0.17 | 0.20 | 0.22 | +0.02 | +10.00% | 1 | 174 | 0.16 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 155.00 | 0.40 | 0.47 | 0.44 | -0.05 | -10.21% | 74 | 104 | 0.13 | -0.13 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 160.00 | 1.35 | 1.45 | 1.60 | +0.14 | +9.59% | 5 | 161 | 0.12 | -0.35 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 165.00 | 4.00 | 4.20 | 3.70 | -1.10 | -22.92% | 1 | 2 | 0.12 | -0.74 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 8.50 | 8.95 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 12.25 | 14.80 | % | 0 | 0 | 0.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 180.00 | 18.55 | 19.50 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 185.00 | 23.55 | 24.10 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 190.00 | 27.90 | 30.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 195.00 | 33.25 | 35.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 200.00 | 38.05 | 40.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 205.00 | 42.65 | 45.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 210.00 | 47.50 | 49.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 215.00 | 52.60 | 55.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 220.00 | 57.80 | 60.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 225.00 | 62.00 | 64.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 230.00 | 68.15 | 70.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |