Options Chain for PROCTER AND GAMBLE CO COM (PG) - $170.23 as of 2/21/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.00 | 82.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 73.00 | 77.65 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 68.00 | 72.75 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 63.00 | 67.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 58.00 | 62.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 53.00 | 57.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 48.00 | 52.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 43.00 | 47.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 38.00 | 42.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 33.00 | 37.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 28.10 | 32.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 141.00 | 27.00 | 31.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 142.00 | 26.30 | 31.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 143.00 | 25.00 | 29.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 144.00 | 24.00 | 28.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 23.00 | 27.80 | 25.30 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 146.00 | 22.20 | 27.00 | 21.20 | % | 1 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 147.00 | 21.15 | 25.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 148.00 | 20.40 | 24.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 149.00 | 19.00 | 23.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 18.15 | 23.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 152.50 | 15.60 | 20.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 13.40 | 18.00 | 15.45 | 0.00 | 0.00% | 0 | 22 | 0.52 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 157.50 | 10.75 | 15.50 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 8.25 | 10.85 | 8.40 | +1.45 | +20.87% | 2 | 34 | 0.32 | 0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 162.50 | 5.65 | 9.10 | 8.90 | +4.40 | +97.78% | 35 | 212 | 0.38 | 0.93 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 4.70 | 6.70 | 5.51 | +2.76 | +100.37% | 274 | 413 | 0.22 | 0.87 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 167.50 | 2.76 | 3.75 | 3.34 | +1.99 | +147.41% | 588 | 1,501 | 0.17 | 0.75 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.53 | 1.90 | 1.69 | +1.18 | +231.38% | 2,792 | 1,206 | 0.17 | 0.53 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 172.50 | 0.38 | 0.78 | 0.66 | +0.52 | +371.43% | 1,732 | 2,303 | 0.16 | 0.29 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 0.17 | 0.26 | 0.23 | +0.20 | +666.67% | 367 | 1,406 | 0.16 | 0.13 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 177.50 | 0.03 | 0.38 | 0.18 | +0.13 | +260.00% | 47 | 17 | 0.22 | 0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 241 | 496 | 0.19 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 0.33 | 0.15 | % | 2 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 185.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 187.50 | 0.00 | 2.14 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 192.50 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.98 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.26 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.99 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 2.13 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.05 | % | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 140.00 | 0.00 | 0.35 | 0.11 | -0.84 | -88.43% | 15 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 1.28 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 142.00 | 0.00 | 2.14 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 143.00 | 0.00 | 2.14 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 144.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.69 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 148.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 89 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 2.16 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.32 | 0.04 | -0.02 | -33.34% | 20 | 137 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 157.50 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 5 | 146 | 0.34 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.06 | 0.14 | 0.08 | -0.06 | -42.86% | 45 | 3,446 | 0.26 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 162.50 | 0.07 | 0.16 | 0.16 | -0.12 | -42.86% | 2,739 | 315 | 0.21 | -0.07 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.22 | 0.40 | 0.27 | -0.48 | -64.00% | 436 | 740 | 0.20 | -0.13 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 167.50 | 0.04 | 0.85 | 0.62 | -1.09 | -63.75% | 237 | 106 | 0.16 | -0.25 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.01 | 2.05 | 1.44 | -5.56 | -79.43% | 115 | 165 | 0.17 | -0.47 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 172.50 | 2.16 | 3.85 | 3.03 | -4.18 | -57.98% | 27 | 5 | 0.17 | -0.71 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 2.89 | 7.40 | 5.69 | -5.01 | -46.83% | 1 | 1 | 0.18 | -0.87 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 177.50 | 5.30 | 10.00 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 7.80 | 12.50 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 182.50 | 10.30 | 15.00 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 13.00 | 17.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 187.50 | 15.25 | 20.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 17.65 | 22.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 192.50 | 20.30 | 25.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 22.60 | 27.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 27.80 | 32.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 32.50 | 37.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 37.70 | 42.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 42.55 | 47.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 47.80 | 52.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 52.80 | 57.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 57.50 | 62.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 62.55 | 67.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 67.50 | 72.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |