Options Chain for PROCTER AND GAMBLE CO COM (PG) - $168.76 as of 2/4/2025 3:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.00 | 80.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 72.05 | 75.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 67.30 | 70.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 62.30 | 65.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 57.10 | 60.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 52.40 | 55.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 120.00 | 47.60 | 50.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 125.00 | 42.85 | 45.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 130.00 | 38.50 | 39.55 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 33.55 | 34.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 28.40 | 29.45 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 23.50 | 24.50 | % | 0 | 0 | 0.31 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 18.70 | 19.55 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 13.90 | 14.50 | % | 0 | 0 | 0.11 | 0.93 | 0.01 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 9.45 | 9.90 | 9.69 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.85 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 4.80 | 5.95 | % | 0 | 0 | 0.13 | 0.69 | 0.04 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 170.00 | 2.50 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 26 | 0.14 | 0.46 | 0.05 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 0.72 | 1.21 | 0.94 | +0.14 | +17.50% | 31 | 11 | 0.14 | 0.24 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 0.15 | 2.05 | % | 0 | 0 | 0.15 | 0.09 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.53 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.46 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.43 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.42 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.42 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.41 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.98 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.97 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.39 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 2.12 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.36 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.42 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 0.01 | 2.35 | % | 0 | 0 | 0.26 | -0.02 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 0.17 | 0.45 | % | 0 | 0 | 0.18 | -0.07 | 0.01 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.52 | 0.87 | 0.74 | -0.43 | -36.76% | 20 | 2 | 0.17 | -0.15 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 1.28 | 1.90 | 1.93 | +0.50 | +34.97% | 1 | 70 | 0.15 | -0.31 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 3.45 | 5.85 | 3.85 | +0.30 | +8.46% | 12 | 13 | 0.14 | -0.54 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 6.90 | 8.10 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.76 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 11.60 | 12.15 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 16.30 | 17.30 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 20.65 | 23.05 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 25.70 | 28.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 30.70 | 33.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 205.00 | 35.70 | 38.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 210.00 | 40.70 | 43.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 215.00 | 45.65 | 48.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 50.65 | 53.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 225.00 | 55.70 | 58.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 230.00 | 60.70 | 63.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 235.00 | 65.65 | 68.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 240.00 | 70.70 | 73.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |