NYSE:PG - Procter & Gamble Options Chain

Get Started

$86.60 -0.70 (-0.80 %)

(As of 10/22/2018 04:00 PM ET)

Previous Close$87.30

Today's Range$85.23 - $87.24

52-Week Range$70.73 - $93.14

Volume14.12 million shs

Average Volume8.98 million shs

Market Capitalization$220.08 billion

P/E Ratio20.52

Dividend Yield3.58%

Beta0.59

Procter & Gamble (NYSE:PG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$95.00	$0.015	Call	2	23	0.275 (-0.236517)	0.014137
10/26/2018	$93.00	$0.045	Call	0	0	0.252665	0.037335
10/26/2018	$92.00	$0.045	Call	4	0	0.217773	0.043189
10/26/2018	$91.00	$0.065	Call	42	0	0.194172 (-0.208933)	0.064219
10/26/2018	$90.00	$0.125	Call	313	27 (+2)	0.181641 (-0.195265)	0.117479
10/26/2018	$89.50	$0.180	Call	71	6	0.177246 (-0.156029)	0.160895
10/26/2018	$89.00	$0.285	Call	178	61	0.180891 (-0.137671)	0.227627
10/26/2018	$88.50	$0.410	Call	146	3	0.180273 (-0.133273)	0.300256
10/26/2018	$88.00	$0.585	Call	620	748	0.18223 (-0.115873)	0.384661
10/26/2018	$87.50	$0.835	Call	525	60 (+3)	0.19069 (-0.106985)	0.47475
10/26/2018	$87.00	$1.120	Call	1,075	102 (-1)	0.197266 (-0.101603)	0.559399
10/26/2018	$86.50	$1.425	Call	493	29	0.199514 (-0.095994)	0.639333
10/26/2018	$86.00	$1.800	Call	501	383 (+40)	0.209501 (-0.075654)	0.70569
10/26/2018	$85.50	$2.185	Call	142	192 (+16)	0.215023 (-0.068117)	0.765319
10/26/2018	$85.00	$2.615	Call	308	837 (+147)	0.226611 (-0.055878)	0.809207
10/26/2018	$84.50	$3.050	Call	96	498 (+7)	0.234634 (-0.0493)	0.847959
10/26/2018	$84.00	$3.525	Call	128	236 (+59)	0.252898 (-0.032812)	0.869788
10/26/2018	$83.50	$3.975	Call	122	220 (+18)	0.257723 (-0.030766)	0.898359
10/26/2018	$83.00	$4.475	Call	132	175 (+25)	0.28279 (-0.007033)	0.905941
10/26/2018	$82.50	$4.925	Call	99	263 (+51)	0.279166 (-0.012936)	0.931761
10/26/2018	$82.00	$5.450	Call	743	1,218 (-16)	0.31788 (+0.020925)	0.926585
10/26/2018	$81.50	$5.925	Call	80	459 (+33)	0.325142 (+0.025999)	0.940055
10/26/2018	$81.00	$6.425	Call	154	290 (+59)	0.347927 (+0.043736)	0.943422
10/26/2018	$80.50	$6.925	Call	106	303 (+22)	0.370613 (+0.061962)	0.946397
10/26/2018	$80.00	$7.425	Call	91	610 (+57)	0.393231 (+0.079527)	0.949047
10/26/2018	$79.50	$7.925	Call	43	99 (+44)	0.41578 (+0.099442)	0.951432
10/26/2018	$79.00	$8.400	Call	3	4 (+2)	0.41538 (+0.092038)	0.961646
10/26/2018	$78.50	$9.000	Call	0	0	0.524369 (+0.211226)	0.933602
10/26/2018	$78.00	$9.425	Call	8	17 (+13)	0.483275 (+0.150903)	0.957332
10/26/2018	$77.50	$9.600	Call	0	0	0	1
10/26/2018	$77.00	$10.400	Call	0	0	0.502097 (+0.160087)	0.96742
10/26/2018	$76.50	$10.575	Call	0	0	0	1
10/26/2018	$76.00	$11.100	Call	0	0	0	1
10/26/2018	$75.00	$12.275	Call	0	0	0	1
10/26/2018	$74.50	$12.900	Call	0	0	0.61113	0.972501
10/26/2018	$74.00	$13.300	Call	0	0	0	1
10/26/2018	$73.50	$13.700	Call	0	0	0	1
10/26/2018	$73.00	$14.575	Call	0	0	0.845627	0.943905
10/26/2018	$72.50	$14.700	Call	0	0	0	1
10/26/2018	$72.00	$15.350	Call	0	0	0.624886	0.988486
10/26/2018	$71.50	$15.875	Call	0	0	0.701952	0.982363
10/26/2018	$71.00	$16.075	Call	0	0	0	1
10/26/2018	$70.50	$16.800	Call	0	0	0	1
10/26/2018	$70.00	$17.200	Call	0	0	0	1
10/26/2018	$69.00	$18.150	Call	0	0	0	1
10/26/2018	$65.00	$22.350	Call	0	0	0.93183 (-0.044387)	0.990672
10/26/2018	$95.00	$7.650	Put	20	0
10/26/2018	$93.00	$5.550	Put	0	0		-1
10/26/2018	$92.00	$4.500	Put	0	0		-1
10/26/2018	$91.00	$3.450	Put	0	0		-1
10/26/2018	$90.00	$2.740	Put	21	6 (-30)	0.148736 (-0.259378)	-0.935525
10/26/2018	$89.50	$2.305	Put	120	29 (-31)	0.157639	-0.874033
10/26/2018	$89.00	$1.860	Put	0	109 (-161)	0.149201	-0.821664
10/26/2018	$88.50	$1.535	Put	97	111 (-109)	0.16589 (-0.360891)	-0.718032
10/26/2018	$88.00	$1.215	Put	347	48	0.172248 (-0.170811)	-0.625294
10/26/2018	$87.50	$0.940	Put	426	148	0.174844 (-0.111413)	-0.529428
10/26/2018	$87.00	$0.715	Put	325	93	0.178498 (-0.128624)	-0.436631
10/26/2018	$86.50	$0.545	Put	293	63	0.188033 (-0.121342)	-0.352227
10/26/2018	$86.00	$0.400	Put	629	133	0.189045 (-0.050011)	-0.276217
10/26/2018	$85.50	$0.300	Put	584	30	0.199101 (-0.071922)	-0.215828
10/26/2018	$85.00	$0.225	Put	925	130	0.204174 (-0.048099)	-0.166802
10/26/2018	$84.50	$0.175	Put	258	18	0.217285 (-0.065651)	-0.130791
10/26/2018	$84.00	$0.125	Put	145	34	0.218733 (-0.064073)	-0.097249
10/26/2018	$83.50	$0.100	Put	381	77	0.231487 (-0.055232)	-0.07734
10/26/2018	$83.00	$0.085	Put	1,403	182	0.24842 (-0.042198)	-0.064149
10/26/2018	$82.50	$0.070	Put	17	95	0.256268 (-0.017489)	-0.051776
10/26/2018	$82.00	$0.070	Put	81	149	0.278003 (+0.001512)	-0.04841
10/26/2018	$81.50	$0.055	Put	24	122 (+2)	0.287125 (+0.004312)	-0.038395
10/26/2018	$81.00	$0.065	Put	62	292 (+5)	0.317358 (+0.033835)	-0.040669
10/26/2018	$80.50	$0.060	Put	62	310 (+20)	0.333955 (+0.045745)	-0.035821
10/26/2018	$80.00	$0.060	Put	214	235 (+44)	0.356421 (+0.062742)	-0.034207
10/26/2018	$79.50	$0.025	Put	23	282 (+14)	0.326727 (+0.029532)	-0.017094
10/26/2018	$79.00	$0.030	Put	11	187 (+51)	0.353296 (+0.047117)	-0.01831
10/26/2018	$78.50	$0.020	Put	1	330 (+1)	0.35705 (+0.0508)	-0.013182
10/26/2018	$78.00	$0.010	Put	3	146 (+25)	0.340796 (+0.02993)	-0.007181
10/26/2018	$77.50	$0.050	Put	28	152 (+4)	0.447604 (+0.127363)	-0.023829
10/26/2018	$77.00	$0.030	Put	42	101 (+6)	0.432648 (+0.111235)	-0.015567
10/26/2018	$76.50	$0.020	Put	0	28	0.434338 (+0.105308)	-0.01095
10/26/2018	$76.00	$0.040	Put	2	15 (+13)	0.488666 (+0.156635)	-0.017651
10/26/2018	$75.00	$0.020	Put	7	55 (+42)	0.486719 (+0.142815)	-0.009698
10/26/2018	$74.50	$0.025	Put	0	0	0.522899	-0.01096
10/26/2018	$74.00	$0.030	Put	0	0	0.552649	-0.012292
10/26/2018	$73.50	$0.030	Put	0	0	0.574202	-0.012055
10/26/2018	$73.00	$0.030	Put	0	0	0.593274	-0.011394
10/26/2018	$72.50	$0.065	Put	0	0	0.678461	-0.020418
10/26/2018	$72.00	$0.030	Put	0	0	0.637024	-0.011
10/26/2018	$71.50	$0.030	Put	0	0	0.653463	-0.010356
10/26/2018	$71.00	$0.025	Put	0	0	0.655774	-0.008981
10/26/2018	$70.50	$0.020	Put	0	0	0.653461	-0.007295
10/26/2018	$70.00	$0.020	Put	0	142 (+2)	0.672656 (+0.233638)	-0.007095
10/26/2018	$69.00	$0.020	Put	0	0	0.710938	-0.006689
10/26/2018	$65.00	$0.025	Put	0	0	0.894329 (+0.286499)	-0.006612

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

This page was last updated on 10/22/2018 by MarketBeat.com Staff

Featured Article: Google Finance Portfolio