Options Chain for PROCTER AND GAMBLE CO COM (PG) - $150.92 as of 11/21/2025 9:07:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.50 | 78.45 | 76.48 | 76.10 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 69.50 | 73.50 | 71.50 | 68.10 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 64.65 | 68.45 | 66.55 | 86.80 | 0.00 | 0.00% | 0.78 | 0 | 63 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 59.65 | 63.55 | 61.60 | 81.80 | 0.00 | 0.00% | 0.68 | 0 | 41 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 54.55 | 58.60 | 56.58 | 66.20 | 0.00 | 0.00% | 0.60 | 0 | 109 | 0.95 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 50.25 | 53.65 | 51.95 | 51.65 | -0.55 | -1.06% | 0.52 | 1 | 86 | 0.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 44.70 | 48.65 | 46.68 | 59.75 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 39.75 | 43.80 | 41.78 | 41.50 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 36.00 | 38.90 | 37.45 | 40.84 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.64 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 31.10 | 32.80 | 31.95 | 27.20 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.46 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 26.40 | 27.95 | 27.18 | 27.15 | +3.80 | +16.28% | 0.22 | 2 | 80 | 0.41 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 21.55 | 23.05 | 22.30 | 22.35 | +2.50 | +12.60% | 0.17 | 3 | 239 | 0.35 | 0.95 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 16.90 | 18.20 | 17.55 | 17.80 | +4.03 | +29.27% | 0.13 | 10 | 512 | 0.20 | 0.91 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 12.85 | 13.40 | 13.13 | 13.26 | +3.01 | +29.37% | 0.09 | 7 | 1,625 | 0.22 | 0.83 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 9.00 | 9.40 | 9.20 | 9.20 | +1.57 | +20.58% | 0.06 | 12 | 1,309 | 0.21 | 0.73 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 5.70 | 6.00 | 5.85 | 5.70 | +1.10 | +23.92% | 0.04 | 172 | 3,755 | 0.20 | 0.58 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 3.15 | 3.35 | 3.25 | 3.26 | +0.74 | +29.37% | 0.02 | 452 | 7,041 | 0.19 | 0.41 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 1.41 | 1.83 | 1.62 | 1.61 | +0.31 | +23.85% | 0.01 | 490 | 5,062 | 0.19 | 0.25 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.14 | +25.00% | 0.00 | 132 | 7,067 | 0.18 | 0.14 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.34 | +0.08 | +30.77% | 0.00 | 134 | 6,767 | 0.18 | 0.07 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 21 | 6,096 | 0.19 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 7,562 | 0.20 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,309 | 0.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,766 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,280 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,412 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.06 | 0.44 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.37 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.38 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.31 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 0.36 | 0.31 | 0.30 | -0.06 | -16.67% | 0.00 | 22 | 1,485 | 0.30 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 0.36 | 1.08 | 0.72 | 0.57 | 0.00 | 0.00% | 0.01 | 1 | 2,075 | 0.30 | -0.05 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 0.66 | 1.08 | 0.87 | 0.71 | -0.35 | -33.02% | 0.01 | 22 | 4,125 | 0.26 | -0.09 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 1.15 | 1.55 | 1.35 | 1.38 | -0.42 | -23.34% | 0.01 | 100 | 7,245 | 0.24 | -0.17 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 2.23 | 2.39 | 2.31 | 2.28 | -0.92 | -28.75% | 0.02 | 118 | 9,370 | 0.22 | -0.27 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 3.70 | 4.20 | 3.95 | 3.93 | -1.27 | -24.43% | 0.03 | 218 | 4,850 | 0.21 | -0.42 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 6.15 | 6.65 | 6.40 | 6.10 | -2.00 | -24.70% | 0.04 | 170 | 3,685 | 0.20 | -0.59 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 9.55 | 10.60 | 10.08 | 9.66 | -4.40 | -31.30% | 0.06 | 17 | 2,576 | 0.20 | -0.75 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 14.00 | 14.95 | 14.48 | 14.29 | -2.71 | -15.95% | 0.09 | 2 | 616 | 0.24 | -0.86 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 17.25 | 21.20 | 19.23 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.37 | -0.93 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 22.90 | 26.20 | 24.55 | 29.11 | 0.00 | 0.00% | 0.14 | 0 | 203 | 0.42 | -0.97 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 27.15 | 31.20 | 29.18 | 29.95 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.47 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 32.15 | 36.20 | 34.18 | 26.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 37.15 | 41.20 | 39.18 | 37.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 42.35 | 46.20 | 44.28 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 200.00 | 47.15 | 51.20 | 49.18 | 41.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 57.35 | 61.20 | 59.28 | 52.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 3:59:57 PM EST |
| 220.00 | 67.15 | 71.20 | 69.18 | 62.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/21/2025 3:59:57 PM EST |
| 230.00 | 77.35 | 81.20 | 79.28 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 240.00 | 87.30 | 91.20 | 89.25 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 250.00 | 97.40 | 101.20 | 99.30 | 91.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 3:59:57 PM EST |