NYSE:PG - Procter & Gamble Options Chain

Get Started

$81.37 -0.15 (-0.18 %)

(As of 08/14/2018 01:49 PM ET)

Previous Close$81.32

Today's Range$81.26 - $81.72

52-Week Range$70.73 - $94.67

Volume266,754 shs

Average Volume7.38 million shs

Market Capitalization$205.29 billion

P/E Ratio19.32

Dividend Yield3.52%

Beta0.58

Procter & Gamble (NYSE:PG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/17/2018	$110.00	$0.010	Call	0	0	1.04835 (+0.253436)	0.003746
8/17/2018	$105.00	$0.010	Call	0	0	0.902977 (+0.217924)	0.004282
8/17/2018	$100.00	$0.010	Call	0	0	0.747309 (+0.1799)	0.005071
8/17/2018	$95.00	$0.010	Call	0	0	0.584422 (+0.137546)	0.006784
8/17/2018	$93.00	$0.010	Call	0	0	0.513413 (+0.121348)	0.007718
8/17/2018	$92.00	$0.010	Call	0	0	0.471157 (+0.112364)	0.007661
8/17/2018	$91.00	$0.010	Call	0	0	0.433667 (+0.103189)	0.008251
8/17/2018	$90.00	$0.010	Call	0	204	0.401168 (+0.095155)	0.009843
8/17/2018	$89.00	$0.010	Call	0	0	0.356152 (+0.069503)	0.00984
8/17/2018	$88.00	$0.010	Call	0	0	0.315945 (+0.060923)	0.010951
8/17/2018	$87.50	$0.010	Call	0	118	0.302426 (+0.063574)	0.013346
8/17/2018	$87.00	$0.010	Call	0	15	0.275 (+0.050391)	0.012515
8/17/2018	$86.00	$0.010	Call	0	37 (-5)	0.231961 (+0.043112)	0.014424
8/17/2018	$85.50	$0.010	Call	0	34	0.210066 (+0.038467)	0.015753
8/17/2018	$85.00	$0.010	Call	2	1,382	0.187729 (+0.02012)	0.017406
8/17/2018	$84.50	$0.015	Call	0	50	0.175781 (+0.039853)	0.026515
8/17/2018	$84.00	$0.020	Call	10	2,717 (-14)	0.158952 (+0.025637)	0.037154
8/17/2018	$83.50	$0.035	Call	46	126 (-3)	0.14881 (+0.019786)	0.063728
8/17/2018	$83.00	$0.085	Call	24	903 (+26)	0.151507 (+0.028377)	0.131759
8/17/2018	$82.50	$0.150	Call	338	4,209 (+85)	0.142866 (+0.023494)	0.216911
8/17/2018	$82.00	$0.290	Call	89	987 (+35)	0.143279 (+0.020937)	0.353801
8/17/2018	$81.50	$0.520	Call	32	1,103 (+13)	0.148199 (+0.023741)	0.51281
8/17/2018	$81.00	$0.840	Call	13	580 (-2)	0.157109 (+0.028279)	0.657396
8/17/2018	$80.50	$1.225	Call	31	456 (+17)	0.167523 (+0.032017)	0.768618
8/17/2018	$80.00	$1.650	Call	58	26,872 (+5)	0.177046 (+0.033152)	0.84895
8/17/2018	$79.50	$2.115	Call	0	139 (+13)	0.194243 (+0.039507)	0.894465
8/17/2018	$79.00	$2.595	Call	1	398 (+1)	0.213764 (+0.038683)	0.922242
8/17/2018	$78.50	$3.100	Call	0	124 (-1)	0.250443 (+0.049144)	0.927584
8/17/2018	$78.00	$3.575	Call	0	43	0.256908 (+0.042275)	0.951502
8/17/2018	$77.50	$4.100	Call	47	7,114 (-2)	0.314283 (+0.094613)	0.940329
8/17/2018	$77.00	$4.600	Call	0	73	0.34564 (+0.130659)	0.945007
8/17/2018	$76.50	$5.150	Call	0	35	0.424787 (+0.159627)	0.927094
8/17/2018	$76.00	$5.525	Call	0	21	0	1
8/17/2018	$75.50	$6.075	Call	0	5	0	1
8/17/2018	$75.00	$6.550	Call	50	210	0.379672 (+0.047222)	0.98302
8/17/2018	$74.50	$7.075	Call	0	0	0	1
8/17/2018	$74.00	$7.600	Call	0	9	0.529943 (+0.152931)	0.962026
8/17/2018	$73.50	$8.000	Call	0	0	0	1
8/17/2018	$73.00	$8.625	Call	0	1	0.625787 (+0.245246)	0.957269
8/17/2018	$72.50	$9.100	Call	1	8	0.621182 (+0.077093)	0.966954
8/17/2018	$72.00	$9.575	Call	0	10	0	1
8/17/2018	$71.50	$10.075	Call	0	0	0.633838 (+0.111855)	0.977876
8/17/2018	$71.00	$10.550	Call	0	0	0	1
8/17/2018	$70.50	$11.050	Call	0	0	0.616877 (+0.132344)	0.988795
8/17/2018	$70.00	$11.600	Call	0	57	0.773756 (+0.218108)	0.972762
8/17/2018	$69.00	$12.600	Call	0	0	0.84234 (+0.117672)	0.973598
8/17/2018	$67.50	$14.075	Call	0	0	0.872772 (+0.251291)	0.982686
8/17/2018	$65.00	$16.575	Call	0	123	1.02631 (+0.286914)	0.98472
8/17/2018	$60.00	$22.325	Call	0	0	2.29247 (+1.08386)	0.918901
8/17/2018	$55.00	$27.425	Call	0	0	2.86739 (+1.56016)	0.92806
8/17/2018	$110.00	$27.750	Put	0	0
8/17/2018	$105.00	$22.650	Put	0	0		-1
8/17/2018	$100.00	$17.725	Put	0	0		-1
8/17/2018	$95.00	$13.475	Put	0	0		-0.986667
8/17/2018	$93.00	$11.475	Put	0	0		-1
8/17/2018	$92.00	$10.425	Put	0	0		-1
8/17/2018	$91.00	$9.375	Put	0	0		-1
8/17/2018	$90.00	$8.425	Put	0	0		-0.9965
8/17/2018	$89.00	$7.450	Put	0	0		-1
8/17/2018	$88.00	$6.475	Put	0	0		-1
8/17/2018	$87.50	$5.975	Put	0	136		-1
8/17/2018	$87.00	$5.550	Put	0	22	0.386243	-0.945565
8/17/2018	$86.00	$4.475	Put	0	108		-1
8/17/2018	$85.50	$4.000	Put	0	0	0.247922 (+0.042547)	-0.970505
8/17/2018	$85.00	$3.475	Put	0	86 (-2)		-1
8/17/2018	$84.50	$3.005	Put	20	105 (-2)	0.201083	-0.957725
8/17/2018	$84.00	$2.465	Put	0	13		-1
8/17/2018	$83.50	$1.985	Put	0	116	0.116275 (-0.005831)	-0.980866
8/17/2018	$83.00	$1.520	Put	0	257 (-2)	0.128458 (+0.009269)	-0.91065
8/17/2018	$82.50	$1.100	Put	87	413 (+1)	0.133348 (+0.017068)	-0.801575
8/17/2018	$82.00	$0.740	Put	57	331 (+21)	0.137052 (+0.017863)	-0.65506
8/17/2018	$81.50	$0.470	Put	32	186 (+8)	0.142972 (+0.022429)	-0.487827
8/17/2018	$81.00	$0.280	Put	38	576 (+30)	0.14799 (+0.023332)	-0.333465
8/17/2018	$80.50	$0.170	Put	11	666 (+94)	0.158776 (+0.031155)	-0.217367
8/17/2018	$80.00	$0.095	Put	32	37,795 (-428)	0.166193 (+0.03048)	-0.132759
8/17/2018	$79.50	$0.070	Put	3	2,388 (+4)	0.183641 (+0.035924)	-0.092794
8/17/2018	$79.00	$0.055	Put	111	174 (-5)	0.207856 (+0.044527)	-0.06894
8/17/2018	$78.50	$0.025	Put	7	6,975	0.205033 (+0.04074)	-0.036248
8/17/2018	$78.00	$0.020	Put	4	154 (-2)	0.225824 (+0.049213)	-0.027509
8/17/2018	$77.50	$0.025	Put	2	2,679 (+1)	0.263357 (+0.058318)	-0.029057
8/17/2018	$77.00	$0.015	Put	1	13,468 (-3)	0.263324 (+0.058588)	-0.017474
8/17/2018	$76.50	$0.015	Put	0	434	0.290315 (+0.063753)	-0.016354
8/17/2018	$76.00	$0.025	Put	0	430	0.339199 (+0.093032)	-0.021978
8/17/2018	$75.50	$0.020	Put	0	2	0.353334 (+0.089797)	-0.01709
8/17/2018	$75.00	$0.020	Put	16	13,706 (-11)	0.382874 (+0.098089)	-0.016756
8/17/2018	$74.50	$0.015	Put	0	3	0.395678 (+0.08843)	-0.01217
8/17/2018	$74.00	$0.015	Put	0	67	0.424288 (+0.107259)	-0.011888
8/17/2018	$73.50	$0.010	Put	0	1	0.425394 (+0.088333)	-0.008519
8/17/2018	$73.00	$0.015	Put	0	192 (+148)	0.474288 (+0.119759)	-0.010574
8/17/2018	$72.50	$0.015	Put	0	2,844 (-1)	0.493548 (+0.141881)	-0.009596
8/17/2018	$72.00	$0.015	Put	0	607	0.518038 (+0.107882)	-0.00915
8/17/2018	$71.50	$0.010	Put	0	0	0.51875 (+0.104688)	-0.006592
8/17/2018	$71.00	$0.010	Put	0	100	0.546875 (+0.120313)	-0.0066
8/17/2018	$70.50	$0.010	Put	0	0	0.56875 (+0.142188)	-0.006058
8/17/2018	$70.00	$0.010	Put	0	2,262 (-1)	0.595453 (+0.126867)	-0.005939
8/17/2018	$69.00	$0.010	Put	0	91	0.645312 (+0.164062)	-0.005416
8/17/2018	$67.50	$0.020	Put	0	664	0.784583 (+0.198709)	-0.008678
8/17/2018	$65.00	$0.020	Put	0	82	0.916114 (+0.228039)	-0.007281
8/17/2018	$60.00	$0.010	Put	4	821	1.13906 (+0.251075)	-0.00331
8/17/2018	$55.00	$0.010	Put	0	58	1.4 (+0.33516)	-0.002426

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Short Selling Stocks, A Beginner’s Guide