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
PG251205C00135000 10/30 10:57 AM 135.00 16.64 10.35 13.75 0.00 0.00% 3 4 44.18% Yes
PG251205C00140000 11/5 3:28 PM 140.00 7.60 7.3 7.9 -4.60 -37.70% 6 33 27.01% Yes
PG251205C00145000 11/5 1:08 PM 145.00 4.70 3.45 4.45 0.45 10.59% 13 12 24.32% Yes
PG251205C00150000 11/5 2:57 PM 150.00 1.83 1.47 2.23 -0.48 -20.78% 11 28 23.57% No
PG251205C00155000 11/5 3:43 PM 155.00 0.58 0.5 0.66 -0.26 -30.95% 51 158 20.31% No
PG251205C00160000 11/5 3:45 PM 160.00 0.23 0.12 0.23 -0.06 -20.69% 3 310 20.75% No
PG251205C00165000 11/5 3:30 PM 165.00 0.07 0.01 0.12 -0.14 -66.67% 5 362 23.00% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PG251205P00115000 10/27 12:40 PM 115.00 0.15 0 2.13 0.00 0.00% 0 5 63.53% No
PG251205P00120000 10/31 11:30 AM 120.00 0.10 0 2.13 0.00 0.00% 4 7 54.69% No
PG251205P00130000 10/27 11:44 AM 130.00 0.16 0.01 0.5 0.00 0.00% 2 2 29.98% No
PG251205P00135000 11/5 2:57 PM 135.00 0.38 0.36 0.54 0.09 31.03% 1 27 22.80% No
PG251205P00140000 11/5 3:46 PM 140.00 1.04 0.89 1.16 0.17 19.54% 24 285 20.02% No
PG251205P00145000 11/5 3:46 PM 145.00 2.47 2.23 3.25 0.41 19.90% 40 118 21.84% No
PG251205P00150000 11/5 3:29 PM 150.00 5.17 4.65 5.65 0.52 11.18% 6 32 18.34% Yes
PG251205P00155000 11/5 3:12 PM 155.00 8.93 8.75 11.35 0.64 7.72% 5 8 32.45% Yes
PG251205P00160000 11/4 12:00 PM 160.00 12.19 12.2 16.05 0.00 0.00% 21 25 38.21% Yes