WhaleQuant.io

PG Options Chain Overview

Explore strikes, OI, IV and strategy data for PG.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PG251107C00110000 11/4 9:33 AM 110.00 36.98 33.95 37.85 -2.32 -5.90% 2 12 181.25% Yes
PG251107C00130000 10/7 11:41 AM 130.00 22.85 14.65 17.75 0.00 0.00% 2 0 110.35% Yes
PG251107C00140000 11/5 10:41 AM 140.00 7.17 4.15 7.95 -0.15 -2.05% 1 25 106.01% Yes
PG251107C00141000 10/27 9:32 AM 141.00 10.50 3.05 6.85 0.00 0.00% 0 2 94.68% Yes
PG251107C00143000 11/3 3:12 PM 143.00 5.29 1.9 4.85 0.00 0.00% 1 3 76.61% Yes
PG251107C00145000 11/5 3:52 PM 145.00 1.54 0.97 1.6 -0.66 -30.00% 62 70 27.05% Yes
PG251107C00146000 11/5 3:59 PM 146.00 0.87 0.85 1.19 -1.13 -56.50% 148 88 29.98% No
PG251107C00147000 11/5 3:42 PM 147.00 0.54 0.3 1.43 -0.70 -56.45% 66 117 45.70% No
PG251107C00148000 11/5 3:55 PM 148.00 0.25 0.03 0.37 -0.55 -68.75% 212 1119 26.56% No
PG251107C00149000 11/5 3:45 PM 149.00 0.15 0.06 0.21 -0.40 -72.73% 33 332 27.15% No
PG251107C00150000 11/5 3:56 PM 150.00 0.06 0.05 0.1 -0.22 -78.57% 231 718 26.86% No
PG251107C00152500 11/5 3:51 PM 152.50 0.03 0.01 0.06 -0.02 -40.00% 122 812 34.57% No
PG251107C00155000 11/5 3:28 PM 155.00 0.01 0.01 0.02 0.00 0.00% 22 1038 37.50% No
PG251107C00157500 11/5 3:35 PM 157.50 0.02 0 0.02 0.00 0.00% 11 294 45.70% No
PG251107C00160000 11/5 10:02 AM 160.00 0.01 0 0.01 0.00 0.00% 7 658 50.00% No
PG251107C00162500 10/31 9:58 AM 162.50 0.01 0 0.01 0.00 0.00% 1 292 53.13% No
PG251107C00165000 11/3 9:44 AM 165.00 0.04 0 0.03 0.00 0.00% 8 75 66.41% No
PG251107C00170000 10/23 3:40 PM 170.00 0.01 0 0.11 0.00 0.00% 2 16 94.53% No
PG251107C00190000 10/27 9:52 AM 190.00 0.14 0 0.7 0.00 0.00% 1 1 198.83% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PG251107P00085000 11/4 2:41 PM 85.00 0.01 0 2.12 0.00 0.00% 2 2 476.17% No
PG251107P00115000 11/5 9:52 AM 115.00 0.01 0 0.07 -0.04 -80.00% 2 3 133.59% No
PG251107P00120000 11/5 2:04 PM 120.00 0.02 0 0.24 0.00 0.00% 2 17 133.59% No
PG251107P00129000 11/5 2:08 PM 129.00 0.02 0 0.24 -0.02 -50.00% 22 10 90.23% No
PG251107P00130000 11/5 2:37 PM 130.00 0.02 0 0.21 0.00 0.00% 10 227 83.40% No
PG251107P00135000 11/5 11:06 AM 135.00 0.02 0 0.05 -0.08 -80.00% 1 274 52.73% No
PG251107P00136000 11/5 11:47 AM 136.00 0.02 0 0.05 -0.03 -60.00% 2 12 48.44% No
PG251107P00138000 11/5 2:39 PM 138.00 0.05 0.01 0.05 0.02 66.67% 8 36 39.65% No
PG251107P00139000 11/5 12:45 PM 139.00 0.05 0 0.27 0.01 25.00% 2 28 51.27% No
PG251107P00140000 11/5 2:26 PM 140.00 0.04 0.02 0.06 -0.01 -20.00% 124 350 32.03% No
PG251107P00141000 11/5 3:54 PM 141.00 0.05 0.01 0.09 -0.05 -50.00% 34 118 29.88% No
PG251107P00142000 11/5 3:26 PM 142.00 0.11 0.08 0.13 0.00 0.00% 25 423 27.25% No
PG251107P00143000 11/5 3:43 PM 143.00 0.14 0.06 0.24 -0.06 -30.00% 17 125 26.37% No
PG251107P00144000 11/5 3:58 PM 144.00 0.42 0.19 0.54 0.13 44.83% 206 190 28.86% No
PG251107P00145000 11/5 3:58 PM 145.00 0.68 0.46 0.62 0.24 54.55% 369 519 22.46% No
PG251107P00146000 11/5 3:49 PM 146.00 1.05 0.73 1.12 0.31 41.89% 530 387 23.49% Yes
PG251107P00147000 11/5 3:49 PM 147.00 1.65 1.33 1.8 0.52 46.02% 156 552 25.20% Yes
PG251107P00148000 11/5 3:38 PM 148.00 2.37 2.18 2.65 0.90 61.22% 51 503 28.71% Yes
PG251107P00149000 11/5 3:53 PM 149.00 3.18 1.26 5.2 0.97 43.89% 21 133 77.05% Yes
PG251107P00150000 11/5 3:45 PM 150.00 4.07 2.12 6.2 1.24 43.82% 42 482 85.25% Yes
PG251107P00152500 11/5 3:45 PM 152.50 6.56 4.85 8.65 1.43 27.88% 41 256 102.78% Yes
PG251107P00155000 11/5 1:20 PM 155.00 8.07 8.6 9.8 0.36 4.67% 35 115 75.88% Yes
PG251107P00157500 11/4 9:33 AM 157.50 8.15 9.65 13.5 0.00 0.00% 1 1 131.45% Yes
PG251107P00160000 11/4 9:33 AM 160.00 13.30 12.1 16.05 2.67 25.12% 1 10 147.95% Yes