Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

PROCTER & GAMBLE CO THE (PG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PG PROCTER & GAMBLE CO THE   0.136 0.138 162.25 -0.36

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 6.05 7.85 7.34 0.00 12 40  Q   155 PG 0.00 0.01 0.03 0.00 0 2787  Q  
PG 2.78 6.80 4.80 0.00 14 428  Q   157.5 PG 0.00 0.01 0.01 0.00 13 896  Q  
PG 1.88 4.35 2.35 0.00 568 952  Q   160 PG 0.00 0.01 0.01 0.00 24 1128  Q  
PG 0.00 0.23 0.01 0.00 1635 1868  Q   162.5 PG 0.05 1.16 0.20 0.00 252 385  Q  
PG 0.00 0.01 0.01 0.00 247 1085  Q   165 PG 0.74 4.75 3.00 0.00 0 10  Q  
PG 0.00 0.01 0.01 0.00 21 684  Q   167.5 PG 3.20 7.55 0.00 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 5.55 9.30 7.73 7.56 5 16  W   155 PG 0.02 0.05 0.04 0.01 3 533  W  
PG 4.00 6.00 5.10 5.12 13 128  W   157.5 PG 0.06 0.09 0.08 0.06 496 295  W  
PG 2.41 2.98 2.60 2.91 199 311  W   160 PG 0.20 0.25 0.22 0.35 184 526  W  
PG 0.74 0.83 0.83 1.27 706 1932  W   162.5 PG 0.98 1.07 0.96 1.20 273 381  W  
PG 0.12 0.16 0.14 0.39 267 1445  W   165 PG 1.84 3.80 2.72 2.82 11 39  W  
PG 0.02 0.05 0.02 0.08 96 162  W   167.5 PG 3.25 6.15 0.00 5.00 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 5.65 9.80 7.80 8.50 1 13  W   155 PG 0.05 0.09 0.08 0.04 2 318  W  
PG 4.30 5.55 5.47 6.14 1 23  W   157.5 PG 0.14 0.20 0.17 0.16 8 1831  W  
PG 2.86 3.05 3.00 4.02 73 939  W   160 PG 0.44 0.52 0.46 0.52 172 668  W  
PG 1.24 1.54 1.33 2.30 478 588  W   162.5 PG 1.25 1.87 1.27 1.28 351 545  W  
PG 0.34 0.43 0.45 1.12 112 1458  W   165 PG 2.86 3.15 2.50 2.59 2 1  W  
PG 0.06 0.11 0.11 0.46 24 495  W   167.5 PG 4.15 6.50 6.30 4.40 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 7.00 8.60 7.90 10.02 22 4117  S   155 PG 0.51 0.63 0.55 0.06 251 5799  S  
PG 4.00 7.10 5.65 7.68 29 271  S   157.5 PG 1.02 1.12 1.06 0.18 757 517  S  
PG 3.60 4.40 3.70 5.53 208 8918  S   160 PG 1.79 1.90 1.81 0.48 1132 3428  S  
PG 2.17 2.25 2.29 3.67 377 1187  S   162.5 PG 2.94 3.15 3.00 1.08 291 548  S  
PG 1.20 1.25 1.32 2.21 263 10037  S   165 PG 4.45 4.60 4.55 2.08 22 326  S  
PG 0.60 0.67 0.64 1.20 15 226  S   167.5 PG 4.25 7.00 6.75 3.52 0 62  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 7.45 8.70 7.95 12.09 13 14  W   155 PG 0.65 0.76 0.71 0.05 6 97  W  
PG 4.00 6.70 5.45 9.75 1 50  W   157.5 PG 1.14 1.70 1.21 0.14 1 268  W  
PG 3.75 4.80 4.25 7.54 2 623  W   160 PG 1.88 2.08 1.95 0.35 15 628  W  
PG 2.30 2.89 2.51 5.53 20 174  W   162.5 PG 3.05 3.25 3.10 0.76 6 32  W  
PG 0.92 1.49 1.50 3.81 194 299  W   165 PG 3.50 5.20 4.53 1.46 1 0  W  
PG 0.66 0.79 0.77 2.44 1007 449  W   167.5 PG 5.30 7.35 0.00 2.52 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 6.75 8.60 6.65 14.69 0 1  W   155 PG 0.42 0.95 0.86 0.03 1 42  W  
PG 4.10 6.55 5.80 12.37 5 2  W   157.5 PG 0.42 1.76 1.31 0.09 1 47  W  
PG 3.95 4.50 4.35 10.11 6 568  W   160 PG 1.85 2.30 2.09 0.21 1 91  W  
PG 2.30 4.70 2.67 7.98 0 126  W   162.5 PG 2.96 3.40 3.10 0.46 3 1  W  
PG 0.50 2.10 1.73 6.03 143 70  W   165 PG 4.35 5.10 0.00 0.89 0 0  W  
PG 0.23 1.39 0.98 4.34 5 60  W   167.5 PG 5.30 7.20 0.00 1.58 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 6.35 9.25 7.92 17.83 2 0  W   155 PG 0.71 1.46 0.00 0.02 0 0  W  
PG 5.05 6.65 0.00 15.52 0 0  W   157.5 PG 1.16 2.03 1.46 0.04 1 0  W  
PG 4.15 4.75 0.00 13.26 0 0  W   160 PG 1.84 2.90 0.00 0.10 0 0  W  
PG 2.57 3.35 3.05 11.05 14 0  W   162.5 PG 2.91 3.85 0.00 0.23 0 0  W  
PG 0.46 2.43 1.95 8.96 44 0  W   165 PG 4.40 5.20 0.00 0.46 0 0  W  
PG 0.81 1.75 0.00 7.02 0 0  W   167.5 PG 4.60 7.35 0.00 0.86 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 7.45 9.25 8.61 21.45 4 48  S   155 PG 1.10 1.19 1.07 0.01 73 1633  S  
PG 4.60 4.75 4.77 16.95 14 1653  S   160 PG 2.43 2.51 2.36 0.04 67 1851  S  
PG 2.07 2.15 2.15 12.56 117 10899  S   165 PG 4.70 5.85 4.90 0.20 24 76  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.