Options Chain for PROCTER AND GAMBLE CO COM (PG) - $148.86 as of 10/30/2025 6:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.15 | 71.75 | 69.95 | % | 0.87 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 85.00 | 64.15 | 65.80 | 64.98 | % | 0.76 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 90.00 | 59.15 | 60.85 | 60.00 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 95.00 | 53.20 | 56.70 | 54.95 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 100.00 | 48.25 | 51.80 | 50.03 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 105.00 | 43.30 | 46.80 | 45.05 | 48.44 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 110.00 | 38.30 | 40.85 | 39.58 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 115.00 | 34.10 | 35.90 | 35.00 | 35.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:05 PM EST |
| 120.00 | 29.20 | 30.90 | 30.05 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 125.00 | 24.20 | 25.90 | 25.05 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 130.00 | 19.10 | 20.95 | 20.03 | % | 0.15 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 135.00 | 14.30 | 16.00 | 15.15 | % | 0.11 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 136.00 | 13.30 | 15.00 | 14.15 | % | 0.10 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 137.00 | 12.30 | 14.05 | 13.18 | % | 0.10 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 138.00 | 11.35 | 13.05 | 12.20 | % | 0.09 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 139.00 | 10.40 | 12.10 | 11.25 | % | 0.08 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.04 | 10/30/2025 4:00:05 PM EST | |||
| 140.00 | 9.40 | 11.15 | 10.28 | 9.31 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.40 | 0.93 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 141.00 | 8.40 | 10.20 | 9.30 | % | 0.07 | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.05 | 10/30/2025 4:00:05 PM EST | |||
| 142.00 | 7.55 | 9.25 | 8.40 | % | 0.06 | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 143.00 | 6.70 | 8.35 | 7.53 | % | 0.05 | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 144.00 | 5.85 | 7.50 | 6.68 | % | 0.05 | 0 | 0 | 0.22 | 0.82 | 0.04 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 145.00 | 5.00 | 6.65 | 5.83 | 7.64 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.22 | 0.78 | 0.05 | -0.08 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 146.00 | 4.70 | 5.85 | 5.28 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.73 | 0.05 | -0.08 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 147.00 | 3.95 | 4.50 | 4.23 | 4.00 | +0.40 | +11.12% | 0.03 | 1 | 7 | 0.22 | 0.68 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 148.00 | 3.30 | 3.45 | 3.38 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.20 | 0.63 | 0.06 | -0.09 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 149.00 | 2.67 | 2.81 | 2.74 | 3.15 | +0.65 | +26.00% | 0.02 | 36 | 44 | 0.19 | 0.56 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 150.00 | 2.10 | 2.27 | 2.19 | 2.24 | +0.37 | +19.79% | 0.01 | 40 | 98 | 0.19 | 0.49 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 152.50 | 1.07 | 1.21 | 1.14 | 1.19 | +0.17 | +16.67% | 0.01 | 51 | 147 | 0.18 | 0.32 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 155.00 | 0.51 | 0.60 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 150 | 780 | 0.18 | 0.19 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 157.50 | 0.24 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 4 | 92 | 0.19 | 0.10 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 160.00 | 0.05 | 0.24 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 5 | 834 | 0.20 | 0.05 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.01 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 250 | 0.29 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 172.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 136.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 137.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 138.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.04 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 139.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.04 | 10/30/2025 4:00:05 PM EST | |||
| 140.00 | 0.13 | 0.43 | 0.28 | 0.21 | -0.13 | -38.24% | 0.00 | 17 | 141 | 0.24 | -0.07 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 141.00 | 0.01 | 0.51 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.19 | -0.09 | 0.02 | -0.05 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 142.00 | 0.32 | 0.54 | 0.43 | 0.29 | -0.05 | -14.71% | 0.00 | 12 | 2 | 0.23 | -0.12 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 143.00 | 0.41 | 0.47 | 0.44 | 0.42 | -0.01 | -2.33% | 0.00 | 5 | 8 | 0.21 | -0.15 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 144.00 | 0.52 | 0.65 | 0.59 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.21 | -0.18 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 145.00 | 0.67 | 0.75 | 0.71 | 0.63 | -0.29 | -31.53% | 0.00 | 4 | 328 | 0.20 | -0.22 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 146.00 | 0.82 | 0.95 | 0.89 | 0.91 | -0.29 | -24.17% | 0.01 | 38 | 16 | 0.19 | -0.27 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 147.00 | 1.11 | 1.22 | 1.17 | 1.14 | +0.02 | +1.79% | 0.01 | 4 | 17 | 0.19 | -0.32 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 148.00 | 1.43 | 1.56 | 1.50 | 1.46 | -0.51 | -25.89% | 0.01 | 22 | 72 | 0.19 | -0.37 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 149.00 | 1.81 | 1.95 | 1.88 | 1.74 | -0.59 | -25.33% | 0.01 | 16 | 19 | 0.19 | -0.44 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 150.00 | 2.26 | 2.40 | 2.33 | 2.35 | -0.40 | -14.55% | 0.02 | 51 | 655 | 0.18 | -0.51 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 152.50 | 3.70 | 4.20 | 3.95 | 3.67 | +0.40 | +12.24% | 0.03 | 4 | 12 | 0.19 | -0.68 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 155.00 | 5.40 | 6.00 | 5.70 | 5.70 | -0.92 | -13.90% | 0.04 | 4 | 392 | 0.21 | -0.81 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 157.50 | 6.90 | 8.30 | 7.60 | 8.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.24 | -0.90 | 0.03 | -0.04 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 160.00 | 9.35 | 11.20 | 10.28 | 11.29 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 162.50 | 11.85 | 13.25 | 12.55 | % | 0.08 | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 165.00 | 14.35 | 15.80 | 15.08 | 13.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:05 PM EST |
| 167.50 | 16.85 | 18.65 | 17.75 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 19.35 | 21.35 | 20.35 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 172.50 | 21.85 | 24.25 | 23.05 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 24.35 | 26.15 | 25.25 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 29.35 | 31.20 | 30.28 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 185.00 | 34.35 | 36.40 | 35.38 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 39.35 | 41.75 | 40.55 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 44.35 | 46.75 | 45.55 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 49.35 | 51.75 | 50.55 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 54.35 | 56.15 | 55.25 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 59.35 | 61.15 | 60.25 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 64.35 | 66.40 | 65.38 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 69.35 | 71.95 | 70.65 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 74.35 | 76.75 | 75.55 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |