Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.17 as of 9/3/2025 9:08:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.50 | 74.75 | 73.13 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 90.00 | 67.90 | 69.80 | 68.85 | % | 0.76 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 95.00 | 62.75 | 64.05 | 63.40 | % | 0.67 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 100.00 | 58.10 | 59.80 | 58.95 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 105.00 | 52.75 | 54.40 | 53.58 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 110.00 | 47.95 | 49.90 | 48.93 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 115.00 | 41.85 | 45.00 | 43.43 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 120.00 | 38.35 | 39.95 | 39.15 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 125.00 | 33.00 | 35.10 | 34.05 | % | 0.27 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 130.00 | 27.70 | 30.00 | 28.85 | % | 0.22 | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 135.00 | 23.65 | 24.20 | 23.93 | % | 0.18 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.02 | 9/3/2025 3:59:53 PM EST | |||
| 140.00 | 18.75 | 19.30 | 19.03 | % | 0.14 | 0 | 0 | 0.25 | 0.95 | 0.01 | -0.03 | 9/3/2025 3:59:53 PM EST | |||
| 145.00 | 14.00 | 14.55 | 14.28 | % | 0.10 | 0 | 0 | 0.23 | 0.90 | 0.02 | -0.04 | 9/3/2025 3:59:53 PM EST | |||
| 150.00 | 9.60 | 10.05 | 9.83 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | 0.82 | 0.03 | -0.05 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 155.00 | 5.75 | 6.80 | 6.28 | 5.80 | +0.16 | +2.84% | 0.04 | 20 | 53 | 0.18 | 0.67 | 0.04 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 160.00 | 2.80 | 2.98 | 2.89 | 2.90 | -0.40 | -12.13% | 0.02 | 49 | 122 | 0.17 | 0.45 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 165.00 | 1.04 | 1.17 | 1.11 | 0.90 | -0.29 | -24.37% | 0.01 | 9 | 259 | 0.16 | 0.22 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 170.00 | 0.23 | 0.46 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.16 | 0.08 | 0.02 | -0.02 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.46 | 0.23 | 0.10 | -0.09 | -47.37% | 0.00 | 8 | 8 | 0.22 | 0.02 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.69 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 9/3/2025 3:59:53 PM EST | |||
| 140.00 | 0.17 | 0.34 | 0.26 | 0.26 | -0.10 | -27.78% | 0.00 | 9 | 33 | 0.25 | -0.05 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 145.00 | 0.40 | 0.61 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | -0.10 | 0.02 | -0.04 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 150.00 | 0.71 | 1.06 | 0.89 | 1.09 | +0.09 | +9.00% | 0.01 | 5 | 50 | 0.20 | -0.18 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 155.00 | 1.85 | 2.11 | 1.98 | 2.50 | % | 0.01 | 8 | 0 | 0.18 | -0.33 | 0.04 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST | |
| 160.00 | 3.90 | 4.20 | 4.05 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.16 | -0.55 | 0.05 | -0.05 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 165.00 | 7.25 | 7.70 | 7.48 | % | 0.05 | 0 | 0 | 0.16 | -0.78 | 0.04 | -0.04 | 9/3/2025 3:59:53 PM EST | |||
| 170.00 | 11.75 | 12.20 | 11.98 | % | 0.07 | 0 | 0 | 0.22 | -0.92 | 0.02 | -0.02 | 9/3/2025 3:59:53 PM EST | |||
| 175.00 | 16.75 | 17.20 | 16.98 | % | 0.10 | 0 | 0 | 0.27 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 180.00 | 21.75 | 22.20 | 21.98 | % | 0.12 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 185.00 | 26.40 | 27.60 | 27.00 | % | 0.15 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 190.00 | 30.80 | 32.30 | 31.55 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 195.00 | 36.30 | 37.40 | 36.85 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 200.00 | 40.85 | 43.10 | 41.98 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 205.00 | 46.40 | 47.70 | 47.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 210.00 | 50.80 | 52.65 | 51.73 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 215.00 | 55.80 | 57.45 | 56.63 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 220.00 | 61.25 | 63.20 | 62.23 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 225.00 | 66.30 | 67.50 | 66.90 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |