Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.38 as of 1/22/2025 9:12:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.30 | 79.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 70.65 | 74.05 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 65.50 | 69.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 60.20 | 64.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 55.65 | 59.05 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 50.05 | 54.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 45.65 | 49.05 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 40.75 | 44.05 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 35.95 | 39.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 30.20 | 34.05 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 138.00 | 27.95 | 31.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 139.00 | 26.75 | 29.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 25.75 | 28.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 141.00 | 25.00 | 27.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 142.00 | 23.20 | 26.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 143.00 | 23.55 | 24.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 144.00 | 22.60 | 24.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 21.55 | 22.95 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 146.00 | 20.35 | 21.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 147.00 | 19.45 | 21.00 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 148.00 | 18.55 | 20.25 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 149.00 | 16.20 | 18.85 | 12.75 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 16.55 | 18.25 | 16.70 | +4.85 | +40.93% | 1 | 46 | 0.53 | 0.95 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 14.15 | 14.80 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.89 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 11.35 | 12.60 | 12.48 | +4.95 | +65.74% | 5 | 83 | 0.33 | 0.81 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 157.50 | 9.25 | 10.00 | 5.10 | 0.00 | 0.00% | 0 | 85 | 0.34 | 0.70 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 6.45 | 7.30 | 7.05 | +3.25 | +85.53% | 6 | 488 | 0.30 | 0.58 | 0.05 | -0.12 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 4.05 | 4.95 | 4.86 | +2.51 | +106.81% | 16 | 503 | 0.28 | 0.44 | 0.06 | -0.12 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 2.50 | 2.85 | 2.57 | +1.17 | +83.58% | 246 | 534 | 0.27 | 0.30 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 1.17 | 1.47 | 1.32 | +0.48 | +57.15% | 31 | 570 | 0.26 | 0.19 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.45 | 0.52 | 0.52 | +0.09 | +20.93% | 312 | 1,550 | 0.27 | 0.11 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 0.05 | 0.22 | 0.22 | -0.03 | -12.00% | 8 | 90 | 0.28 | 0.07 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.06 | 0.14 | 0.11 | 0.00 | 0.00% | 36 | 380 | 0.27 | 0.05 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 0.02 | 0.85 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.09 | 0.06 | +0.02 | +50.00% | 3 | 441 | 0.31 | 0.02 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.69 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.16 | +0.08 | +100.00% | 1 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.57 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.49 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.41 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.04 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.40 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.40 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.41 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.44 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.63 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.67 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 0.67 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.02 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.68 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 142.00 | 0.00 | 0.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 0.71 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 144.00 | 0.00 | 0.72 | 0.02 | % | 5 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST | |
| 145.00 | 0.02 | 0.71 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 0.77 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 0.78 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 376 | 0.33 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 152.50 | 0.01 | 0.19 | 0.01 | -0.45 | -97.83% | 5 | 105 | 0.30 | -0.11 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.06 | 0.24 | 0.14 | -0.68 | -82.93% | 24 | 534 | 0.26 | -0.19 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 157.50 | 0.11 | 0.29 | 0.21 | -1.22 | -85.32% | 778 | 146 | 0.30 | -0.30 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.21 | 0.38 | 0.26 | -2.21 | -89.48% | 3 | 377 | 0.28 | -0.42 | 0.05 | -0.12 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 162.50 | 0.43 | 0.96 | 3.70 | 0.00 | 0.00% | 0 | 305 | 0.27 | -0.56 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 1.09 | 1.70 | 1.67 | -3.88 | -69.91% | 1 | 71 | 0.20 | -0.70 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 167.50 | 2.18 | 2.79 | 7.52 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.81 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 2.93 | 4.80 | 9.65 | 0.00 | 0.00% | 0 | 117 | 0.23 | -0.89 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 172.50 | 6.10 | 7.15 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 175.00 | 8.30 | 9.40 | 14.57 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 177.50 | 10.65 | 11.95 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 12.30 | 14.40 | 21.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 182.50 | 14.90 | 17.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 18.10 | 19.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 190.00 | 22.60 | 24.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 26.90 | 30.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 31.90 | 35.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 36.95 | 40.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 42.00 | 45.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 46.85 | 50.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 52.40 | 55.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 56.90 | 60.25 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 62.10 | 65.35 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 67.60 | 70.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 71.85 | 75.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 245.00 | 76.85 | 80.05 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 82.45 | 85.65 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |