Options Chain for PROCTER AND GAMBLE CO COM (PG) - $164.78 as of 5/6/2024 7:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.70 | 81.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 73.60 | 76.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 68.35 | 71.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 62.80 | 66.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 57.85 | 61.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 52.90 | 56.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 115.00 | 48.55 | 51.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 120.00 | 42.95 | 46.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 125.00 | 38.10 | 41.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 130.00 | 33.00 | 36.85 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 135.00 | 28.60 | 30.90 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 140.00 | 23.05 | 25.65 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 145.00 | 18.10 | 21.65 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 150.00 | 13.30 | 16.75 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 9.80 | 12.45 | 7.27 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.92 | 0.02 | -0.04 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 4.75 | 6.45 | 4.95 | -0.84 | -14.51% | 2 | 4 | 0.21 | 0.81 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 2.19 | 2.36 | 2.02 | -0.38 | -15.84% | 13 | 336 | 0.11 | 0.52 | 0.07 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 0.28 | 0.55 | 0.43 | -0.01 | -2.28% | 9 | 56 | 0.10 | 0.19 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 0.02 | 0.11 | 0.05 | -0.04 | -44.45% | 7 | 2 | 0.10 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 2.14 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 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 | 1.62 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.04 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 0.02 | 0.11 | % | 0 | 0 | 0.20 | -0.01 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 150.00 | 0.09 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.18 | -0.03 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 0.21 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 54 | 0.16 | -0.08 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 0.57 | 0.86 | 0.69 | -0.04 | -5.48% | 131 | 117 | 0.12 | -0.19 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 2.02 | 2.18 | 2.13 | -0.18 | -7.80% | 11 | 8 | 0.11 | -0.48 | 0.07 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 5.25 | 6.65 | % | 0 | 0 | 0.17 | -0.81 | 0.05 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 175.00 | 9.50 | 12.15 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 180.00 | 14.25 | 17.65 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 185.00 | 18.95 | 22.65 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 190.00 | 24.05 | 27.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 195.00 | 28.75 | 32.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 200.00 | 34.25 | 37.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 205.00 | 39.10 | 42.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 43.65 | 47.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 215.00 | 48.70 | 52.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 54.00 | 57.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 225.00 | 59.40 | 62.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 64.95 | 67.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 235.00 | 69.15 | 72.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |