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 | 78.45 | 82.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 73.45 | 77.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 68.50 | 72.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 63.50 | 67.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 58.55 | 62.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 53.55 | 57.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 48.60 | 52.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 43.65 | 47.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 38.65 | 42.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 33.70 | 37.95 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 28.75 | 33.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 23.80 | 28.05 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 18.90 | 23.15 | % | 0 | 0 | 0.33 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 14.05 | 18.30 | % | 0 | 0 | 0.27 | 0.94 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 9.30 | 13.45 | 7.76 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.86 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 5.05 | 9.30 | 6.90 | +2.15 | +45.27% | 17 | 22 | 0.17 | 0.74 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.82 | 5.85 | 3.72 | +1.97 | +112.58% | 194 | 223 | 0.15 | 0.55 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 1.44 | 1.81 | 1.65 | +0.95 | +135.72% | 122 | 277 | 0.15 | 0.31 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.35 | 0.90 | 0.61 | +0.26 | +74.29% | 47 | 68 | 0.15 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.33 | % | 0 | 0 | 0.19 | 0.06 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.23 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.19 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.17 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 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 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.16 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.17 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.19 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.22 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.02 | 1.46 | 0.20 | -0.38 | -65.52% | 2 | 3 | 0.28 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.41 | 0.42 | -0.26 | -38.24% | 6 | 3 | 0.24 | -0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.22 | 1.10 | 0.86 | +0.10 | +13.16% | 2 | 1,321 | 0.18 | -0.14 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 3.40 | 1.50 | -0.59 | -28.23% | 12 | 2 | 0.18 | -0.26 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 2.75 | 3.70 | 2.90 | -5.00 | -63.30% | 17 | 4 | 0.16 | -0.45 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 3.70 | 7.95 | % | 0 | 0 | 0.15 | -0.69 | 0.04 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 7.95 | 12.00 | % | 0 | 0 | 0.19 | -0.85 | 0.03 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 12.70 | 16.95 | % | 0 | 0 | 0.23 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 17.75 | 21.80 | % | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 22.80 | 26.95 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 27.70 | 31.95 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 32.70 | 36.95 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 37.70 | 41.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 42.75 | 47.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 47.70 | 51.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 52.70 | 56.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 57.70 | 61.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 62.70 | 66.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 67.70 | 71.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |