Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PG PROCTER & GAMBLE CO THE   0.127 0.138 162.55 -0.05
 
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 4.80 5.60 4.90 0.00 86 1254  W   157.5 PG 0.02 0.03 0.03 0.00 417 1297  W  
PG 2.01 2.72 2.38 0.00 226 2478  W   160 PG 0.06 0.09 0.09 0.00 1825 1191  W  
PG 0.60 0.65 0.60 0.00 426 2395  W   162.5 PG 0.55 0.62 0.59 0.00 650 160  W  
PG 0.03 0.05 0.03 0.00 1415 1894  W   165 PG 1.94 2.73 2.70 0.00 46 5  W  
PG 0.00 0.01 0.01 0.00 496 3108  W   167.5 PG 4.80 5.20 13.26 0.00 0 0  W  
PG 0.00 0.01 0.01 0.00 11 898  W   170 PG 6.15 9.45 15.65 0.00 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 5.15 6.40 6.26 5.41 1 630  W   157.5 PG 0.11 0.14 0.14 0.05 291 269  W  
PG 2.99 3.15 2.86 3.16 45 989  W   160 PG 0.35 0.38 0.39 0.29 472 508  W  
PG 1.30 1.38 1.25 1.43 401 798  W   162.5 PG 1.11 1.16 1.13 1.06 624 245  W  
PG 0.36 0.40 0.36 0.46 227 2478  W   165 PG 2.63 2.80 2.95 2.59 67 53  W  
PG 0.06 0.09 0.09 0.10 186 782  W   167.5 PG 4.60 5.55 4.40 4.72 58 1  W  
PG 0.01 0.03 0.04 0.01 106 424  W   170 PG 6.30 8.75 7.70 7.13 1 2  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 5.50 6.35 5.95 6.42 25 348  W   157.5 PG 0.25 0.28 0.28 0.14 2 214  W  
PG 3.40 3.55 3.30 4.26 242 283  W   160 PG 0.58 0.65 0.66 0.46 56 68  W  
PG 1.75 1.86 1.67 2.48 67 600  W   162.5 PG 1.39 1.48 1.50 1.16 64 38  W  
PG 0.67 0.74 0.70 1.24 306 836  W   165 PG 2.81 3.05 2.50 2.40 20 69  W  
PG 0.16 0.21 0.30 0.52 161 181  W   167.5 PG 4.15 5.85 0.00 4.16 0 0  W  
PG 0.04 0.08 0.14 0.18 68 6  W   170 PG 6.45 8.95 0.00 6.30 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 5.75 6.00 6.50 7.96 1 486  S   157.5 PG 0.39 0.43 0.43 0.16 29 194  S  
PG 3.75 3.90 3.65 5.78 517 3075  S   160 PG 0.81 0.85 0.86 0.43 174 2069  S  
PG 2.16 2.21 2.18 3.88 286 1170  S   162.5 PG 1.64 1.71 1.81 0.99 260 164  S  
PG 0.98 1.02 0.93 2.37 435 12063  S   165 PG 3.00 3.15 3.18 1.93 129 138  S  
PG 0.34 0.37 0.32 1.30 122 249  S   167.5 PG 4.50 5.30 5.24 3.32 1 39  S  
PG 0.09 0.12 0.10 0.63 263 1646  S   170 PG 6.50 7.75 7.59 5.11 0 10  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 4.15 5.15 4.70 7.81 15 251  W   160 PG 1.01 1.11 0.90 0.32 4 24  W  
PG 1.21 1.44 1.33 4.00 22 494  W   165 PG 3.15 3.40 3.15 1.36 1 1  W  
PG 0.18 0.22 0.23 1.55 60 100  W   170 PG 5.90 8.80 0.00 3.75 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 4.40 5.30 4.55 10.39 103 238  W   160 PG 1.13 1.29 1.30 0.19 173 126  W  
PG 1.49 1.85 1.77 6.27 19 244  W   165 PG 3.30 3.55 3.02 0.82 3 1  W  
PG 0.27 0.33 0.35 3.12 68 36  W   170 PG 6.30 9.45 9.40 2.44 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 4.65 5.15 0.00 13.54 0 0  W   160 PG 1.18 1.59 0.00 0.09 0 0  W  
PG 1.59 2.10 2.20 9.22 1 0  W   165 PG 3.35 3.70 0.00 0.42 0 0  W  
PG 0.40 0.59 0.00 5.51 0 0  W   170 PG 5.80 9.55 0.00 1.37 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PG 5.45 5.55 5.30 21.43 59 4497  S   160 PG 1.67 1.72 1.72 0.01 331 2050  S  
PG 2.45 2.49 2.33 17.07 466 3743  S   165 PG 3.70 3.85 3.90 0.06 143 159  S  
PG 0.75 0.80 0.71 12.85 417 10423  S   170 PG 6.35 9.40 14.37 0.25 0 2  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.