Options Chain for PROCTER AND GAMBLE CO COM (PG) - $148.32 as of 11/21/2025 4:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.95 | 78.10 | 76.03 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 80.00 | 68.95 | 73.10 | 71.03 | % | 0.89 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 85.00 | 63.95 | 68.10 | 66.03 | % | 0.78 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 90.00 | 59.00 | 62.90 | 60.95 | % | 0.68 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 95.00 | 54.00 | 58.15 | 56.08 | % | 0.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 100.00 | 49.00 | 53.15 | 51.08 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 105.00 | 44.00 | 48.15 | 46.08 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 110.00 | 39.05 | 43.15 | 41.10 | % | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 115.00 | 34.00 | 37.95 | 35.98 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 120.00 | 29.00 | 33.20 | 31.10 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 125.00 | 25.25 | 27.05 | 26.15 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 130.00 | 20.30 | 22.55 | 21.43 | % | 0.16 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 135.00 | 15.35 | 17.40 | 16.38 | 14.20 | +3.20 | +29.10% | 0.12 | 1 | 3 | 0.56 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 136.00 | 14.40 | 16.40 | 15.40 | % | 0.11 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 11/21/2025 3:59:57 PM EST | |||
| 137.00 | 12.20 | 16.30 | 14.25 | % | 0.10 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.04 | 11/21/2025 3:59:57 PM EST | |||
| 138.00 | 12.45 | 15.10 | 13.78 | % | 0.10 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.04 | 11/21/2025 3:59:57 PM EST | |||
| 139.00 | 10.20 | 14.30 | 12.25 | % | 0.09 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.05 | 11/21/2025 3:59:57 PM EST | |||
| 140.00 | 10.55 | 12.05 | 11.30 | 11.50 | +3.57 | +45.02% | 0.08 | 2 | 34 | 0.28 | 0.93 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 141.00 | 9.65 | 12.35 | 11.00 | % | 0.08 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.06 | 11/21/2025 3:59:57 PM EST | |||
| 142.00 | 7.40 | 11.40 | 9.40 | % | 0.07 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.07 | 11/21/2025 3:59:57 PM EST | |||
| 143.00 | 7.70 | 9.75 | 8.73 | % | 0.06 | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.08 | 11/21/2025 3:59:57 PM EST | |||
| 144.00 | 6.85 | 9.45 | 8.15 | % | 0.06 | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.08 | 11/21/2025 3:59:57 PM EST | |||
| 145.00 | 4.60 | 8.65 | 6.63 | 7.05 | +2.00 | +39.61% | 0.05 | 17 | 129 | 0.43 | 0.82 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 146.00 | 5.35 | 6.55 | 5.95 | 6.05 | +2.04 | +50.88% | 0.04 | 15 | 148 | 0.20 | 0.78 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 147.00 | 5.05 | 5.30 | 5.18 | 5.22 | +1.82 | +53.53% | 0.04 | 5 | 283 | 0.21 | 0.75 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 148.00 | 4.25 | 4.70 | 4.48 | 4.46 | +1.61 | +56.50% | 0.03 | 6 | 133 | 0.21 | 0.70 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 149.00 | 3.55 | 4.05 | 3.80 | 3.77 | +1.49 | +65.36% | 0.03 | 8 | 31 | 0.21 | 0.65 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 2.91 | 3.20 | 3.06 | 2.98 | +1.08 | +56.85% | 0.02 | 147 | 346 | 0.20 | 0.59 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 152.50 | 1.58 | 1.65 | 1.62 | 1.60 | +0.65 | +68.43% | 0.01 | 198 | 56 | 0.18 | 0.42 | 0.07 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 0.72 | 0.81 | 0.77 | 0.75 | +0.28 | +59.58% | 0.00 | 2,167 | 1,370 | 0.18 | 0.25 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 157.50 | 0.16 | 2.44 | 1.30 | 0.30 | +0.05 | +20.00% | 0.01 | 40 | 7 | 0.28 | 0.13 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 0.06 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 20 | 297 | 0.18 | 0.06 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.01 | 0.32 | 0.17 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 364 | 0.24 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 172.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.14 | 0.57 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 4 | 0.48 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 51 | 48 | 0.30 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 11/21/2025 3:59:57 PM EST | |||
| 137.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.03 | 0.01 | -0.04 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.03 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.12 | -40.00% | 0.00 | 13 | 8 | 0.39 | -0.04 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.24 | -57.15% | 0.00 | 384 | 380 | 0.25 | -0.07 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.80 | 0.40 | 0.29 | -0.24 | -45.29% | 0.00 | 7 | 92 | 0.35 | -0.07 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 142.00 | 0.19 | 2.43 | 1.31 | 0.34 | -0.46 | -57.50% | 0.01 | 20 | 157 | 0.37 | -0.09 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 143.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.48 | -52.75% | 0.00 | 2 | 111 | 0.25 | -0.13 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 144.00 | 0.25 | 1.02 | 0.64 | 0.48 | -0.43 | -47.26% | 0.00 | 6 | 111 | 0.27 | -0.15 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 0.56 | 0.70 | 0.63 | 0.58 | -0.52 | -47.28% | 0.00 | 19 | 311 | 0.23 | -0.18 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 146.00 | 0.71 | 0.84 | 0.78 | 0.72 | -0.80 | -52.64% | 0.01 | 6 | 108 | 0.23 | -0.22 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 147.00 | 0.90 | 1.04 | 0.97 | 0.86 | -0.89 | -50.86% | 0.01 | 3 | 416 | 0.22 | -0.25 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 148.00 | 1.14 | 1.54 | 1.34 | 1.16 | -1.10 | -48.68% | 0.01 | 91 | 21 | 0.23 | -0.30 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 149.00 | 1.40 | 1.59 | 1.50 | 1.39 | -1.20 | -46.34% | 0.01 | 11 | 378 | 0.21 | -0.35 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 1.74 | 1.89 | 1.82 | 1.78 | -1.47 | -45.24% | 0.01 | 421 | 77 | 0.20 | -0.41 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 152.50 | 2.90 | 3.15 | 3.03 | 3.08 | -3.07 | -49.92% | 0.02 | 1 | 1 | 0.20 | -0.58 | 0.07 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 4.45 | 5.15 | 4.80 | 4.84 | -5.36 | -52.55% | 0.03 | 36 | 9 | 0.23 | -0.75 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 157.50 | 6.20 | 8.90 | 7.55 | % | 0.05 | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.04 | 11/21/2025 3:59:57 PM EST | |||
| 160.00 | 8.50 | 10.00 | 9.25 | 12.19 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.02 | 11/4/2025 | 11/21/2025 3:59:57 PM EST |
| 162.50 | 10.60 | 12.95 | 11.78 | % | 0.07 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 165.00 | 13.05 | 15.15 | 14.10 | % | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 167.50 | 15.65 | 18.70 | 17.18 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 170.00 | 17.25 | 21.25 | 19.25 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 172.50 | 19.75 | 23.75 | 21.75 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 175.00 | 22.20 | 26.25 | 24.23 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 180.00 | 27.25 | 31.25 | 29.25 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 185.00 | 32.30 | 36.20 | 34.25 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 190.00 | 37.25 | 41.25 | 39.25 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 195.00 | 42.15 | 46.25 | 44.20 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 200.00 | 47.25 | 51.20 | 49.23 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 205.00 | 52.15 | 56.25 | 54.20 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 210.00 | 57.25 | 61.25 | 59.25 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 215.00 | 62.15 | 66.25 | 64.20 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 220.00 | 67.25 | 71.25 | 69.25 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 225.00 | 72.15 | 76.25 | 74.20 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |