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 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 73.00 | 77.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 68.00 | 72.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 63.00 | 67.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 58.00 | 62.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 53.00 | 57.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 48.00 | 52.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 43.00 | 47.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 38.00 | 42.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 33.00 | 37.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 28.00 | 32.70 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 23.00 | 27.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 18.20 | 23.00 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 152.50 | 15.90 | 20.30 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 13.30 | 18.00 | 13.14 | +3.26 | +33.00% | 1 | 12 | 0.34 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 157.50 | 10.80 | 15.10 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.98 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 8.50 | 12.90 | 8.32 | +0.12 | +1.47% | 10 | 38 | 0.25 | 0.94 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 162.50 | 6.20 | 10.75 | 8.13 | +2.88 | +54.86% | 6 | 16 | 0.25 | 0.89 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 3.85 | 6.50 | 6.00 | +2.35 | +64.39% | 99 | 96 | 0.15 | 0.81 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 167.50 | 1.88 | 6.00 | 3.97 | +2.06 | +107.86% | 22 | 146 | 0.14 | 0.70 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 2.01 | 2.85 | 2.27 | +1.32 | +138.95% | 709 | 1,181 | 0.16 | 0.54 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 172.50 | 0.20 | 5.00 | 1.22 | +0.81 | +197.57% | 118 | 35 | 0.15 | 0.35 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 0.51 | 0.70 | 0.57 | +0.39 | +216.67% | 2,983 | 1,091 | 0.16 | 0.20 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 177.50 | 0.05 | 4.95 | 0.34 | +0.25 | +277.78% | 7 | 3 | 0.20 | 0.10 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 0.16 | 0.09 | +0.02 | +28.58% | 16 | 437 | 0.16 | 0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 182.50 | 0.03 | 0.38 | 0.22 | % | 2 | 0 | 0.24 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 185.00 | 0.00 | 2.17 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.46 | % | 0 | 0 | 1.30 | 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 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.56 | 1.10 | % | 2 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 140.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 152.50 | 0.02 | 1.37 | 0.10 | -0.14 | -58.34% | 2 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.04 | 0.33 | 0.15 | -0.03 | -16.67% | 20 | 50 | 0.33 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 157.50 | 0.06 | 0.46 | 0.15 | -0.06 | -28.58% | 15 | 35 | 0.32 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.10 | 5.00 | 0.25 | -0.07 | -21.88% | 27 | 202 | 0.24 | -0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 4.80 | 0.38 | -0.26 | -40.63% | 318 | 30 | 0.20 | -0.11 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.40 | 1.58 | 0.63 | -0.47 | -42.73% | 66 | 270 | 0.19 | -0.19 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 4.80 | 1.10 | -1.08 | -49.55% | 25 | 59 | 0.20 | -0.30 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 0.02 | 4.95 | 2.07 | -2.48 | -54.51% | 1 | 63 | 0.16 | -0.46 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 172.50 | 1.24 | 5.50 | % | 0 | 0 | 0.17 | -0.65 | 0.07 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 3.10 | 7.50 | 4.58 | 0.00 | 0.00% | 0 | 14 | 0.15 | -0.80 | 0.06 | -0.06 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 177.50 | 5.45 | 9.70 | % | 0 | 0 | 0.23 | -0.90 | 0.04 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 7.80 | 12.35 | % | 0 | 0 | 0.22 | -0.95 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 182.50 | 10.35 | 14.60 | % | 0 | 0 | 0.27 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 12.65 | 17.25 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 187.50 | 15.00 | 19.50 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 17.50 | 22.10 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 22.50 | 27.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 27.50 | 32.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 32.50 | 37.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 37.85 | 42.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 215.00 | 42.65 | 47.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 47.50 | 52.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 225.00 | 52.50 | 57.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 57.60 | 62.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 235.00 | 62.50 | 67.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 67.50 | 72.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |