NYSE:PG

Procter & Gamble Options Chain and Prices

$161.30

-1.32 (-0.81%)

(As of 01/24/2022 12:00 AM ET)

Add

Compare

Today's Range: $158.72
▼
$164.12
50-Day Range: $144.58
▼
$164.21
52-Week Range: $121.54
▼
$165.35

Volume: 14.84 million shs
Average Volume: 9.82 million shs
Market Capitalization: $390.34 billion

P/E Ratio: 29.49
Dividend Yield: 2.14%
Beta: 0.46

Procter & Gamble (NYSE:PG) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/28/2022	$235.00	$0.117	Call	0	0	0	0 (+0)	1.16953 (+0.13165)	0.014032	0
1/28/2022	$230.00	$0.028	Call	0	0	0	0 (+0)	0.941334 (-0.086746)	0.004622	0
1/28/2022	$225.00	$0.103	Call	0	0	0	0 (+0)	1.03437 (+0.08714)	0.01392	0
1/28/2022	$220.00	$0.074	Call	0	0	0	0 (+0)	0.933445 (+0.041928)	0.011342	0
1/28/2022	$215.00	$0.164	Call	0	0	0	0 (+0)	0.971535 (+0.137559)	0.022144	0
1/28/2022	$210.00	$0.088	Call	0	0	0	0 (+0)	0.827432 (+0.131753)	0.014662	0
1/28/2022	$205.00	$0.028	Call	0	0	0	0 (+0)	0.660264 (+0.011488)	0.006283	0
1/28/2022	$200.00	$0.154	Call	0	0	0	0 (+0)	0.750528 (+0.086933)	0.026042	0
1/28/2022	$195.00	$0.083	Call	0	0	0	0 (+0)	0.61414 (-0.03494)	0.01795	0
1/28/2022	$190.00	$0.155	Call	0	0	0	2 (+0)	0.593791 (+0.111615)	0.031768	0

1/28/2022	$187.50	$0.150	Call	0	0	0	0 (+0)	0.549139 (+0.020223)	0.032994	0
1/28/2022	$185.00	$0.009	Call	0	0	0	0 (+0)	0.349276 (-0.120226)	0.003959	0
1/28/2022	$182.50	$0.013	Call	1	0	0	0 (+0)	0.330637 (-0.083883)	0.006059	1
1/28/2022	$180.00	$0.013	Call	5	1	3	20 (+11)	0.294801 (-0.016974)	0.006566	5
1/28/2022	$177.50	$0.031	Call	5	3	0	4 (+0)	0.288219 (-0.023129)	0.014459	5
1/28/2022	$175.00	$0.026	Call	66	20	20	106 (+9)	0.24223 (-0.001475)	0.014513	20
1/28/2022	$172.50	$0.048	Call	29	23	3	20 (+14)	0.220603 (+0.005003)	0.026955	12
1/28/2022	$170.00	$0.108	Call	320	75	128	304 (+99)	0.203304 (-0.000858)	0.057727	91
1/28/2022	$167.50	$0.315	Call	653	287	302	389 (+109)	0.198813 (+0.013469)	0.141948	221
1/28/2022	$165.00	$0.813	Call	1,127	600	394	1618 (+560)	0.196785 (+0.017127)	0.297492	431
1/28/2022	$162.50	$1.850	Call	303	131	85	1148 (+50)	0.203516 (+0.016476)	0.510959	114
1/28/2022	$160.00	$3.435	Call	222	58	76	3056 (-46)	0.212507 (+0.016998)	0.709969	63
1/28/2022	$157.50	$5.520	Call	25	22	2	45 (-13)	0.236458 (+0.019069)	0.836635	8
1/28/2022	$155.00	$7.822	Call	0	0	0	25 (+8)	0.265213 (+0.024177)	0.905525	0
1/28/2022	$152.50	$10.238	Call	16	0	5	9 (+9)	0.302776 (+0.030088)	0.93866	8
1/28/2022	$150.00	$12.686	Call	4	3	1	15 (+0)	0.339479 (+0.032472)	0.958494	2
1/28/2022	$149.00	$13.672	Call	0	0	0	0 (+0)	0.354316 (+0.033188)	0.964027	0
1/28/2022	$148.00	$14.655	Call	0	0	0	1 (+0)	0.366645 (+0.029983)	0.9695	0
1/28/2022	$147.00	$15.641	Call	0	0	0	0 (+0)	0.378037 (+0.036502)	0.974319	0
1/28/2022	$146.00	$16.629	Call	0	0	0	0 (+0)	0.390446 (+0.028954)	0.978036	0
1/28/2022	$145.00	$17.620	Call	0	0	0	0 (+0)	0.402624 (+0.042815)	0.981195	0
1/28/2022	$144.00	$18.599	Call	0	0	0	0 (+0)	0.399129 (+0.006111)	0.986888	0
1/28/2022	$143.00	$19.594	Call	0	0	0	0 (+0)	0.411784 (+0.013399)	0.988665	0
1/28/2022	$142.00	$20.594	Call	0	0	0	0 (+0)	0.431779 (+0.008807)	0.989091	0
1/28/2022	$141.00	$21.638	Call	0	0	0	0 (+0)	0.506165 (+0.081107)	0.980576	0
1/28/2022	$140.00	$22.589	Call	0	0	0	1 (+0)	0.462095 (+0.011627)	0.991094	0
1/28/2022	$135.00	$27.583	Call	0	0	0	0 (+0)	0.548237 (+0.034965)	0.993587	0
1/28/2022	$130.00	$32.593	Call	0	0	0	0 (+0)	0.67244 (-0.021781)	0.992857	0
1/28/2022	$125.00	$37.646	Call	0	0	0	0 (+0)	0.876015 (+0.074414)	0.987069	0
1/28/2022	$120.00	$42.599	Call	0	0	0	0 (+0)	0.906202 (+0.137426)	0.993523	0
1/28/2022	$115.00	$47.576	Call	0	0	0	0 (+0)	0.937675 (+0.069896)	0.996888	0
1/28/2022	$110.00	$52.562	Call	0	0	0	0 (+0)	0.937675 (-0.005762)	0.998965	0
1/28/2022	$105.00	$57.558	Call	0	0	0	0 (+0)	0.937675 (-0.110095)	0.999704	0
1/28/2022	$235.00	$72.557	Put	0	0	0	0 (+0)	1.16953 (+0.13165)	-0.98616	0
1/28/2022	$230.00	$67.471	Put	0	0	0	0 (+0)	0.941334 (-0.086746)	-0.995664	0
1/28/2022	$225.00	$62.544	Put	0	0	0	0 (+0)	1.03437 (+0.08714)	-0.986287	0
1/28/2022	$220.00	$57.516	Put	0	0	0	0 (+0)	0.933445 (+0.041928)	-0.988895	0
1/28/2022	$215.00	$52.605	Put	0	0	0	0 (+0)	0.971535 (+0.137559)	-0.978047	0
1/28/2022	$210.00	$47.530	Put	0	0	0	0 (+0)	0.827432 (+0.131753)	-0.985581	0
1/28/2022	$205.00	$42.471	Put	0	0	0	0 (+0)	0.660264 (+0.011488)	-0.994072	0
1/28/2022	$200.00	$37.596	Put	0	0	0	0 (+0)	0.750528 (+0.086933)	-0.974184	0
1/28/2022	$195.00	$32.525	Put	0	0	0	0 (+0)	0.61414 (-0.03494)	-0.982351	0
1/28/2022	$190.00	$27.596	Put	0	0	0	0 (+0)	0.593791 (+0.111615)	-0.968495	0
1/28/2022	$187.50	$25.091	Put	0	0	0	0 (+0)	0.549139 (+0.020223)	-0.967289	0
1/28/2022	$185.00	$22.454	Put	0	0	0	5 (+0)	0.349276 (-0.120226)	-0.996738	0
1/28/2022	$182.50	$19.958	Put	0	0	0	0 (+0)	0.330637 (-0.083883)	-0.994629	0
1/28/2022	$180.00	$17.458	Put	0	0	0	0 (+0)	0.294801 (-0.016974)	-0.994194	0
1/28/2022	$177.50	$14.975	Put	0	0	0	0 (+0)	0.288219 (-0.023129)	-0.986209	0
1/28/2022	$175.00	$12.470	Put	0	0	0	1 (+0)	0.24223 (-0.001475)	-0.986287	0
1/28/2022	$172.50	$9.991	Put	6	6	0	0 (+0)	0.220603 (+0.005003)	-0.97381	1
1/28/2022	$170.00	$7.550	Put	6	0	6	16 (+5)	0.203304 (-0.000858)	-0.942952	1
1/28/2022	$167.50	$5.255	Put	170	51	104	20 (+0)	0.198813 (+0.013469)	-0.858525	34
1/28/2022	$165.00	$3.253	Put	638	236	226	112 (+50)	0.196785 (+0.017127)	-0.702791	77
1/28/2022	$162.50	$1.789	Put	1,234	389	428	417 (+300)	0.203516 (+0.016476)	-0.489176	170
1/28/2022	$160.00	$0.875	Put	840	226	330	761 (+87)	0.212507 (+0.016998)	-0.290087	186
1/28/2022	$157.50	$0.459	Put	411	206	11	442 (+53)	0.236458 (+0.019069)	-0.16338	46
1/28/2022	$155.00	$0.262	Put	296	86	164	794 (-11)	0.265213 (+0.024177)	-0.094468	49
1/28/2022	$152.50	$0.178	Put	108	5	8	243 (+4)	0.302776 (+0.030088)	-0.061337	22
1/28/2022	$150.00	$0.127	Put	151	94	52	1181 (+18)	0.339479 (+0.032472)	-0.041493	33
1/28/2022	$149.00	$0.112	Put	18	12	3	161 (+5)	0.354316 (+0.033188)	-0.03596	6
1/28/2022	$148.00	$0.096	Put	1	0	1	86 (+1)	0.366645 (+0.029983)	-0.030486	1
1/28/2022	$147.00	$0.081	Put	0	0	0	163 (+0)	0.378037 (+0.036502)	-0.025668	0
1/28/2022	$146.00	$0.070	Put	0	0	0	26 (+0)	0.390446 (+0.028954)	-0.02195	0
1/28/2022	$145.00	$0.060	Put	0	0	0	43 (+7)	0.402624 (+0.042815)	-0.018791	0
1/28/2022	$144.00	$0.040	Put	4	0	4	18 (+0)	0.399129 (+0.006111)	-0.013099	2
1/28/2022	$143.00	$0.035	Put	0	0	0	4 (+0)	0.411784 (+0.013399)	-0.011324	0
1/28/2022	$142.00	$0.035	Put	9	0	0	0 (+0)	0.431779 (+0.008807)	-0.010893	2
1/28/2022	$141.00	$0.079	Put	0	0	0	7 (+3)	0.506165 (+0.081107)	-0.019406	0
1/28/2022	$140.00	$0.030	Put	202	1	1	112 (+89)	0.462095 (+0.011627)	-0.008891	9
1/28/2022	$135.00	$0.025	Put	0	0	0	105 (+9)	0.548237 (+0.034965)	-0.0064	0
1/28/2022	$130.00	$0.034	Put	1	0	0	8 (+7)	0.67244 (-0.021781)	-0.007127	1
1/28/2022	$125.00	$0.088	Put	0	0	0	1 (+0)	0.876015 (+0.074414)	-0.012916	0
1/28/2022	$120.00	$0.042	Put	0	0	0	2 (+0)	0.906202 (+0.137426)	-0.00646	0
1/28/2022	$115.00	$0.019	Put	0	0	0	6 (+0)	0.937675 (+0.069896)	-0.003097	0
1/28/2022	$110.00	$0.006	Put	0	0	0	4 (+0)	0.937675 (-0.005762)	-0.00102	0
1/28/2022	$105.00	$0.001	Put	0	0	0	0 (+0)	0.937675 (-0.110095)	-0.000281	0

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

This page was last updated on 1/24/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources