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
PG251128C00120000 10/17 12:03 PM 120.00 31.75 24.25 28.2 0.00 0.00% 1 0 50.05% Yes
PG251128C00140000 11/4 12:20 PM 140.00 7.85 5.35 8.75 0.00 0.00% 80 85 37.50% Yes
PG251128C00145000 11/5 3:19 PM 145.00 3.60 3.15 5.45 -2.25 -38.46% 4 26 34.66% Yes
PG251128C00150000 11/5 3:31 PM 150.00 1.30 1.07 1.41 -0.45 -25.71% 23 72 20.70% No
PG251128C00155000 11/5 3:33 PM 155.00 0.37 0.3 0.44 -0.15 -28.85% 24 233 20.46% No
PG251128C00160000 11/5 3:20 PM 160.00 0.11 0.08 0.15 -0.05 -31.25% 7 1010 21.73% No
PG251128C00165000 10/29 11:40 AM 165.00 0.15 0 0.11 0.00 0.00% 5 27 25.88% No
PG251128C00170000 10/30 12:27 PM 170.00 0.11 0 2.14 0.00 0.00% 0 6 50.22% No
PG251128C00175000 10/20 11:22 AM 175.00 0.09 0 1.39 0.00 0.00% 0 1 50.81% No
PG251128C00185000 10/13 10:19 AM 185.00 0.08 0 2.13 0.00 0.00% 0 1 68.46% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PG251128P00110000 10/17 10:27 AM 110.00 0.08 0 2.13 0.00 0.00% 1 1 82.91% No
PG251128P00115000 10/24 10:26 AM 115.00 0.17 0 2.13 0.00 0.00% 4 18 72.56% No
PG251128P00125000 10/16 3:39 PM 125.00 0.50 0 0.1 0.00 0.00% 0 10 31.25% No
PG251128P00130000 11/4 12:22 PM 130.00 0.13 0 0.22 0.00 0.00% 7 18 28.32% No
PG251128P00135000 11/5 11:51 AM 135.00 0.29 0.01 0.54 -0.10 -25.64% 1 52 26.05% No
PG251128P00140000 11/5 3:57 PM 140.00 0.78 0.65 0.8 0.09 13.04% 295 68 19.51% No
PG251128P00145000 11/5 3:57 PM 145.00 2.11 1.92 2.24 0.39 22.67% 77 585 17.97% No
PG251128P00150000 11/5 3:21 PM 150.00 4.80 4.75 5.25 0.40 9.09% 2 117 17.74% Yes
PG251128P00155000 11/5 3:58 PM 155.00 9.50 8.9 9.5 0.99 11.63% 9 41 18.26% Yes
PG251128P00160000 10/29 10:14 AM 160.00 9.51 12.2 16.05 0.00 0.00% 10 1 43.63% Yes
PG251128P00165000 10/27 12:40 PM 165.00 14.00 17.2 21.05 0.00 0.00% 0 0 51.83% Yes