Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.67 as of 8/22/2025 8:30:27 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 | 74.00 | 75.35 | 74.68 | 76.52 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 69.00 | 69.50 | 69.25 | 65.50 | 0.00 | 0.00% | 0.77 | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 64.15 | 64.55 | 64.35 | 60.05 | 0.00 | 0.00% | 0.68 | 0 | 17 | 0.70 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 59.05 | 59.65 | 59.35 | 64.60 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 54.10 | 54.75 | 54.43 | 56.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 49.20 | 49.80 | 49.50 | 49.48 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 44.20 | 44.70 | 44.45 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 39.25 | 39.75 | 39.50 | 32.53 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.51 | 0.99 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 34.40 | 35.00 | 34.70 | 35.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.41 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 29.50 | 30.10 | 29.80 | 28.05 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.40 | 0.97 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 24.60 | 25.25 | 24.93 | 20.55 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.29 | 0.95 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 19.90 | 21.05 | 20.48 | 20.00 | -1.30 | -6.11% | 0.15 | 1 | 50 | 0.20 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 15.20 | 16.30 | 15.75 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.22 | 0.86 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 11.30 | 12.00 | 11.65 | 11.40 | -0.15 | -1.30% | 0.08 | 9 | 758 | 0.22 | 0.78 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 7.60 | 7.75 | 7.68 | 7.63 | -0.22 | -2.81% | 0.05 | 94 | 3,421 | 0.20 | 0.67 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 4.55 | 4.70 | 4.63 | 4.55 | -0.20 | -4.22% | 0.03 | 33 | 3,039 | 0.19 | 0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 2.33 | 2.50 | 2.42 | 2.44 | -0.10 | -3.94% | 0.01 | 94 | 4,755 | 0.18 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 1.08 | 1.15 | 1.12 | 1.13 | -0.09 | -7.38% | 0.01 | 161 | 9,679 | 0.17 | 0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.47 | 0.52 | 0.50 | 0.51 | -0.07 | -12.07% | 0.00 | 59 | 2,767 | 0.18 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.20 | 0.28 | 0.24 | 0.30 | +0.02 | +7.15% | 0.00 | 9 | 3,285 | 0.18 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 830 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.28 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 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 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.08 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.57 | 0.79 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.40 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.04 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 116 | 0.33 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.01 | 0.61 | 0.31 | 0.34 | +0.03 | +9.68% | 0.00 | 1 | 119 | 0.41 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.28 | -0.03 | -9.68% | 0.00 | 2 | 1,505 | 0.29 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.05 | -10.87% | 0.00 | 32 | 984 | 0.27 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.58 | 0.73 | 0.66 | 0.74 | 0.00 | 0.00% | 0.00 | 67 | 3,653 | 0.25 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.96 | 1.15 | 1.06 | 1.07 | -0.01 | -0.93% | 0.01 | 67 | 2,111 | 0.24 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 1.70 | 1.82 | 1.76 | 1.74 | +0.05 | +2.96% | 0.01 | 81 | 2,723 | 0.22 | -0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 2.72 | 3.05 | 2.89 | 3.05 | -0.05 | -1.62% | 0.02 | 79 | 4,376 | 0.21 | -0.33 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 4.20 | 4.95 | 4.58 | 4.90 | -0.05 | -1.01% | 0.03 | 67 | 1,214 | 0.19 | -0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 7.65 | 7.80 | 7.73 | 7.80 | -0.30 | -3.71% | 0.05 | 22 | 1,109 | 0.18 | -0.66 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 11.50 | 11.70 | 11.60 | 11.57 | -4.40 | -27.56% | 0.07 | 1 | 201 | 0.22 | -0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 16.00 | 16.90 | 16.45 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.27 | -0.90 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 21.25 | 21.60 | 21.43 | 21.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 26.20 | 26.60 | 26.40 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 6/6/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 31.25 | 31.65 | 31.45 | 21.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 34.75 | 36.65 | 35.70 | 20.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 41.20 | 41.65 | 41.43 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 49.60 | 51.65 | 50.63 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 61.20 | 61.65 | 61.43 | % | 0.28 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 71.20 | 71.60 | 71.40 | % | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 81.20 | 81.60 | 81.40 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 91.25 | 91.60 | 91.43 | % | 0.37 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |