Options Chain for PROCTER AND GAMBLE CO COM (PG) - $160.33 as of 9/18/2025 11:19:41 AM 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 | 73.25 | 73.70 | 73.48 | % | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 90.00 | 67.15 | 69.95 | 68.55 | % | 0.76 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 95.00 | 62.00 | 64.35 | 63.18 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 100.00 | 57.10 | 59.55 | 58.33 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 105.00 | 53.30 | 53.65 | 53.48 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 110.00 | 48.20 | 49.15 | 48.68 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 115.00 | 42.10 | 44.70 | 43.40 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 120.00 | 38.40 | 39.20 | 38.80 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 125.00 | 32.55 | 33.65 | 33.10 | 34.09 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:07 AM EST |
| 130.00 | 27.70 | 29.15 | 28.43 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 135.00 | 22.50 | 24.20 | 23.35 | % | 0.17 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 140.00 | 18.45 | 18.95 | 18.70 | 16.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.99 | 0.00 | -0.03 | 8/26/2025 | 9/18/2025 10:59:07 AM EST |
| 145.00 | 13.15 | 13.80 | 13.48 | 13.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.24 | 0.96 | 0.01 | -0.04 | 9/3/2025 | 9/18/2025 10:59:07 AM EST |
| 146.00 | 12.60 | 12.80 | 12.70 | % | 0.09 | 0 | 0 | 0.23 | 0.95 | 0.01 | -0.05 | 9/18/2025 10:59:07 AM EST | |||
| 147.00 | 11.65 | 11.85 | 11.75 | % | 0.08 | 0 | 0 | 0.25 | 0.94 | 0.02 | -0.05 | 9/18/2025 10:59:07 AM EST | |||
| 148.00 | 10.70 | 10.90 | 10.80 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.92 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 149.00 | 9.75 | 9.95 | 9.85 | % | 0.07 | 0 | 0 | 0.20 | 0.91 | 0.02 | -0.06 | 9/18/2025 10:59:07 AM EST | |||
| 150.00 | 8.80 | 9.00 | 8.90 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.21 | 0.89 | 0.03 | -0.06 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 152.50 | 6.55 | 6.75 | 6.65 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.20 | 0.82 | 0.04 | -0.07 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 155.00 | 4.55 | 4.70 | 4.63 | 4.29 | -2.51 | -36.92% | 0.03 | 11 | 85 | 0.19 | 0.72 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 157.50 | 2.86 | 2.98 | 2.92 | 2.55 | -1.53 | -37.50% | 0.02 | 8 | 56 | 0.18 | 0.56 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 160.00 | 1.56 | 1.68 | 1.62 | 1.70 | -1.09 | -39.07% | 0.01 | 94 | 184 | 0.17 | 0.38 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 162.50 | 0.75 | 0.82 | 0.79 | 0.84 | -0.72 | -46.16% | 0.00 | 32 | 145 | 0.17 | 0.23 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 165.00 | 0.31 | 0.38 | 0.35 | 0.33 | -0.37 | -52.86% | 0.00 | 25 | 971 | 0.17 | 0.12 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 167.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.16 | -53.34% | 0.00 | 10 | 106 | 0.17 | 0.05 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.22 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:07 AM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:07 AM EST |
| 177.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 180.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 182.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 185.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 190.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 195.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 200.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 205.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 210.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 215.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 225.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 230.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 90.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 95.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 105.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 110.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:07 AM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 125.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:07 AM EST |
| 140.00 | 0.03 | 0.19 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.31 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 145.00 | 0.03 | 0.30 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.25 | -0.04 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 146.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.12 | -44.45% | 0.00 | 10 | 5 | 0.24 | -0.05 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 147.00 | 0.00 | 0.21 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | -0.06 | 0.02 | -0.05 | 9/15/2025 | 9/18/2025 10:59:07 AM EST |
| 148.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.08 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:59:07 AM EST |
| 149.00 | 0.23 | 0.26 | 0.25 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 9 | 0.22 | -0.09 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 150.00 | 0.30 | 0.35 | 0.33 | 0.36 | +0.14 | +63.64% | 0.00 | 11 | 414 | 0.21 | -0.11 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 152.50 | 0.56 | 0.61 | 0.59 | 0.56 | +0.20 | +55.56% | 0.00 | 152 | 8 | 0.20 | -0.18 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 155.00 | 1.01 | 1.09 | 1.05 | 1.20 | +0.50 | +71.43% | 0.01 | 8 | 216 | 0.19 | -0.28 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 157.50 | 1.81 | 1.90 | 1.86 | 1.85 | +0.79 | +74.53% | 0.01 | 3 | 6 | 0.18 | -0.44 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 160.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.94 | +43.52% | 0.02 | 23 | 76 | 0.17 | -0.62 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 162.50 | 4.70 | 4.85 | 4.78 | 5.10 | +2.10 | +70.00% | 0.03 | 1 | 12 | 0.17 | -0.77 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:07 AM EST |
| 165.00 | 6.80 | 6.95 | 6.88 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.18 | -0.88 | 0.04 | -0.04 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 167.50 | 9.15 | 9.35 | 9.25 | % | 0.06 | 0 | 0 | 0.23 | -0.95 | 0.02 | -0.02 | 9/18/2025 10:59:07 AM EST | |||
| 170.00 | 11.65 | 11.85 | 11.75 | % | 0.07 | 0 | 0 | 0.25 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:59:07 AM EST | |||
| 172.50 | 14.15 | 14.35 | 14.25 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:07 AM EST |
| 175.00 | 15.20 | 18.15 | 16.68 | % | 0.10 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 177.50 | 19.00 | 19.55 | 19.28 | % | 0.11 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 180.00 | 21.00 | 21.90 | 21.45 | % | 0.12 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 182.50 | 24.05 | 24.45 | 24.25 | % | 0.13 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 185.00 | 26.10 | 27.75 | 26.93 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 190.00 | 31.60 | 32.85 | 32.23 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 195.00 | 36.50 | 37.00 | 36.75 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 200.00 | 41.15 | 41.90 | 41.53 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 205.00 | 45.20 | 48.15 | 46.68 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 210.00 | 51.45 | 52.95 | 52.20 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 215.00 | 55.65 | 57.75 | 56.70 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 220.00 | 61.50 | 63.00 | 62.25 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 225.00 | 66.55 | 66.85 | 66.70 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST | |||
| 230.00 | 71.50 | 72.40 | 71.95 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:07 AM EST |