Options Chain for PROCTER AND GAMBLE CO COM (PG) - $174.66 as of 3/7/2025 3:03:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.05 | 97.50 | 86.45 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 4:00:02 PM EST |
| 85.00 | 89.95 | 92.45 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 90.00 | 84.95 | 87.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 95.00 | 80.10 | 82.10 | 80.61 | 0.00 | 0.00% | 0 | 15 | 2.05 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 100.00 | 74.45 | 77.60 | 75.63 | 0.00 | 0.00% | 0 | 15 | 1.99 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 105.00 | 69.50 | 72.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 110.00 | 64.40 | 67.70 | 65.47 | 0.00 | 0.00% | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 60.20 | 62.65 | 60.47 | 0.00 | 0.00% | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 54.60 | 57.50 | 49.11 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:02 PM EST |
| 125.00 | 50.75 | 52.95 | 51.04 | 0.00 | 0.00% | 0 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 44.75 | 47.05 | 46.07 | 0.00 | 0.00% | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 40.80 | 41.90 | 30.85 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 4:00:02 PM EST |
| 140.00 | 35.95 | 36.90 | 34.75 | 0.00 | 0.00% | 0 | 78 | 0.76 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 145.00 | 30.95 | 31.75 | 29.60 | 0.00 | 0.00% | 0 | 30 | 0.56 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 150.00 | 26.05 | 27.00 | 27.44 | -1.97 | -6.70% | 1 | 73 | 0.49 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 152.50 | 23.00 | 24.15 | 21.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 155.00 | 20.95 | 21.60 | 21.35 | +0.46 | +2.21% | 1 | 197 | 0.52 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 157.50 | 18.55 | 19.20 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.98 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 160.00 | 15.20 | 16.75 | 18.08 | +2.06 | +12.86% | 7 | 2,548 | 0.35 | 0.96 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 162.50 | 12.25 | 14.40 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.94 | 0.01 | -0.05 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 165.00 | 10.90 | 11.90 | 13.22 | +3.21 | +32.07% | 29 | 2,079 | 0.29 | 0.91 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 167.50 | 9.00 | 10.25 | 8.88 | -4.04 | -31.27% | 6 | 53 | 0.30 | 0.86 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 170.00 | 6.65 | 7.40 | 6.60 | +0.67 | +11.30% | 99 | 7,391 | 0.22 | 0.80 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 172.50 | 4.05 | 5.20 | 4.59 | +1.14 | +33.05% | 17 | 1,402 | 0.18 | 0.70 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 175.00 | 2.97 | 3.85 | 3.11 | +0.61 | +24.40% | 716 | 5,841 | 0.21 | 0.57 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 177.50 | 1.84 | 2.14 | 1.99 | +0.64 | +47.41% | 331 | 703 | 0.19 | 0.42 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 180.00 | 0.98 | 1.37 | 1.10 | +0.42 | +61.77% | 1,047 | 27,089 | 0.18 | 0.27 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 182.50 | 0.50 | 0.66 | 0.50 | +0.10 | +25.00% | 90 | 416 | 0.19 | 0.16 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 185.00 | 0.26 | 0.38 | 0.23 | +0.11 | +91.67% | 239 | 3,343 | 0.20 | 0.08 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 187.50 | 0.06 | 0.22 | 0.17 | +0.06 | +54.55% | 1,072 | 5 | 0.20 | 0.04 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 190.00 | 0.05 | 0.23 | 0.10 | +0.05 | +100.00% | 8 | 1,692 | 0.21 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 192.50 | 0.02 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 195.00 | 0.01 | 0.19 | 1.22 | +0.72 | +144.00% | 4 | 541 | 0.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 2,100 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.46 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.47 | 0.24 | 0.00 | 0.00% | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.46 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.46 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.46 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.47 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.67 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.24 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.46 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.46 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/7/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/7/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.75 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.25 | 0.02 | +0.01 | +100.00% | 5 | 626 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 282 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 1,065 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 2,077 | 0.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.13 | 0.19 | +0.09 | +90.00% | 10 | 5,772 | 0.40 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 152.50 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.01 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 155.00 | 0.08 | 0.25 | 0.15 | +0.07 | +87.50% | 3 | 3,105 | 0.35 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 157.50 | 0.03 | 0.34 | 0.13 | -0.03 | -18.75% | 637 | 12 | 0.31 | -0.02 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 160.00 | 0.13 | 0.20 | 0.16 | -0.03 | -15.79% | 18 | 5,762 | 0.28 | -0.04 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 162.50 | 0.16 | 0.34 | 0.19 | -0.03 | -13.64% | 12 | 823 | 0.26 | -0.06 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 165.00 | 0.23 | 0.58 | 0.36 | -0.02 | -5.27% | 155 | 5,817 | 0.25 | -0.09 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 167.50 | 0.37 | 0.77 | 0.47 | -0.07 | -12.97% | 300 | 972 | 0.22 | -0.14 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 170.00 | 0.70 | 1.04 | 0.78 | -0.20 | -20.41% | 488 | 4,385 | 0.21 | -0.20 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 172.50 | 1.19 | 1.57 | 1.52 | -0.08 | -5.00% | 91 | 406 | 0.20 | -0.30 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 175.00 | 1.88 | 2.30 | 1.95 | -0.81 | -29.35% | 2,252 | 1,817 | 0.18 | -0.43 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 177.50 | 3.15 | 3.45 | 3.30 | -1.13 | -25.51% | 853 | 119 | 0.19 | -0.58 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 180.00 | 4.80 | 5.15 | 4.65 | -1.72 | -27.01% | 37 | 1,690 | 0.18 | -0.73 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 182.50 | 6.70 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.84 | 0.04 | -0.06 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 185.00 | 8.90 | 10.20 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 187.50 | 11.35 | 12.50 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.02 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 190.00 | 13.90 | 16.00 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 192.50 | 16.40 | 17.35 | 13.04 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 195.00 | 18.90 | 20.55 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:02 PM EST |
| 200.00 | 23.90 | 25.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 205.00 | 27.50 | 30.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 210.00 | 32.45 | 35.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 215.00 | 37.45 | 40.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 220.00 | 42.70 | 44.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 230.00 | 52.40 | 55.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 240.00 | 62.45 | 65.15 | 73.52 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:02 PM EST |