Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.38 as of 1/22/2025 9:12:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.10 | 79.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 70.15 | 74.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 64.90 | 69.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 60.05 | 64.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 55.20 | 59.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 50.10 | 54.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 45.05 | 49.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 40.25 | 44.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 35.25 | 39.05 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 30.05 | 34.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 25.10 | 29.05 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 20.25 | 23.80 | 14.88 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 16.45 | 18.25 | % | 0 | 0 | 0.27 | 0.86 | 0.02 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 11.65 | 13.20 | 6.95 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.75 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 7.35 | 8.65 | 4.60 | 0.00 | 0.00% | 0 | 24 | 0.18 | 0.57 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 3.90 | 4.65 | 4.58 | +2.42 | +112.04% | 7 | 37 | 0.17 | 0.34 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 1.51 | 1.80 | 1.82 | +0.97 | +114.12% | 3 | 29 | 0.16 | 0.17 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.51 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.87 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.85 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.06 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.88 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.63 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.86 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.77 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.77 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.77 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.96 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.62 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.68 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.97 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.07 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.21 | 0.72 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.21 | 0.69 | 1.38 | 0.00 | 0.00% | 0 | 23 | 0.19 | -0.25 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.94 | 3.13 | 0.00 | 0.00% | 0 | 21 | 0.18 | -0.43 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 1.89 | 2.66 | 2.37 | % | 1 | 0 | 0.15 | -0.66 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST | |
| 170.00 | 4.50 | 5.25 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.12 | -0.83 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 7.60 | 10.90 | % | 0 | 0 | 0.23 | -0.93 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 12.05 | 15.60 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 185.00 | 17.15 | 19.85 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 190.00 | 21.95 | 25.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 26.90 | 30.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 200.00 | 31.85 | 35.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 205.00 | 36.85 | 40.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 210.00 | 41.85 | 45.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 215.00 | 46.85 | 50.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 51.85 | 55.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 225.00 | 56.85 | 60.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 61.85 | 65.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 235.00 | 66.85 | 70.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 71.85 | 75.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |