Options Chain for PROCTER AND GAMBLE CO COM (PG) - $170.42 as of 3/31/2025 10:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.90 | 82.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 95.00 | 73.85 | 77.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 100.00 | 68.95 | 72.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 105.00 | 63.95 | 67.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 110.00 | 58.95 | 62.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 115.00 | 53.90 | 57.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 120.00 | 48.95 | 52.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 125.00 | 43.95 | 47.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 130.00 | 38.95 | 42.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 135.00 | 33.95 | 37.75 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 140.00 | 28.95 | 32.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 142.00 | 26.95 | 30.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 143.00 | 25.95 | 29.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 144.00 | 24.95 | 28.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 145.00 | 23.95 | 28.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 146.00 | 24.15 | 25.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 147.00 | 21.95 | 23.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 148.00 | 22.10 | 22.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 149.00 | 20.40 | 22.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 150.00 | 20.00 | 20.85 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 152.50 | 16.85 | 18.75 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 155.00 | 15.35 | 15.95 | 11.99 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 157.50 | 12.45 | 13.50 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 160.00 | 10.35 | 11.10 | 8.78 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.98 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 162.50 | 7.85 | 8.55 | 8.63 | +2.58 | +42.65% | 3 | 55 | 0.32 | 0.94 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 165.00 | 4.85 | 6.50 | 6.15 | +2.25 | +57.70% | 29 | 553 | 0.26 | 0.87 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 167.50 | 3.40 | 3.75 | 3.50 | +1.40 | +66.67% | 48 | 943 | 0.24 | 0.75 | 0.06 | -0.19 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 170.00 | 1.71 | 2.00 | 1.84 | +0.93 | +102.20% | 305 | 757 | 0.23 | 0.55 | 0.10 | -0.22 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 172.50 | 0.75 | 0.85 | 0.77 | +0.44 | +133.34% | 1,777 | 1,631 | 0.23 | 0.29 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 175.00 | 0.25 | 0.27 | 0.26 | +0.12 | +85.72% | 22,437 | 1,159 | 0.22 | 0.11 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 177.50 | 0.06 | 0.11 | 0.05 | -0.09 | -64.29% | 1,086 | 30 | 0.23 | 0.03 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 94 | 813 | 0.24 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 182.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 4 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 87 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 187.50 | 0.00 | 0.01 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.12 | 0.01 | -0.04 | -80.00% | 4 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 192.50 | 0.00 | 2.12 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.41 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.34 | 0.30 | % | 2 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST | |
| 245.00 | 0.00 | 0.35 | 0.17 | % | 2 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 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 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 350 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.08 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.98 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 0.09 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 143.00 | 0.00 | 1.26 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 144.00 | 0.00 | 1.26 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 146.00 | 0.00 | 1.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 147.00 | 0.00 | 1.10 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 1.26 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 149.00 | 0.00 | 0.09 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 0.13 | 0.02 | -0.04 | -66.67% | 1 | 215 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 155.00 | 0.01 | 0.27 | 0.02 | -0.05 | -71.43% | 9 | 168 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 157.50 | 0.01 | 0.10 | 0.07 | -0.03 | -30.00% | 3 | 92 | 0.36 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 160.00 | 0.02 | 0.17 | 0.05 | -0.10 | -66.67% | 221 | 409 | 0.36 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 162.50 | 0.10 | 0.16 | 0.12 | -0.18 | -60.00% | 88 | 2,616 | 0.29 | -0.06 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 165.00 | 0.22 | 0.29 | 0.28 | -0.37 | -56.93% | 423 | 1,208 | 0.25 | -0.13 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 167.50 | 0.31 | 0.67 | 0.62 | -0.78 | -55.72% | 696 | 535 | 0.23 | -0.25 | 0.06 | -0.19 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 170.00 | 0.76 | 1.61 | 1.35 | -1.32 | -49.44% | 363 | 408 | 0.18 | -0.45 | 0.10 | -0.22 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 172.50 | 2.55 | 2.99 | 3.25 | -1.20 | -26.97% | 8 | 33 | 0.21 | -0.71 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 175.00 | 2.95 | 5.10 | 7.16 | 0.00 | 0.00% | 0 | 13 | 0.14 | -0.89 | 0.06 | -0.12 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 177.50 | 6.05 | 7.40 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.97 | 0.03 | -0.06 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 180.00 | 8.95 | 9.90 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 182.50 | 11.85 | 12.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 185.00 | 14.35 | 15.75 | 21.55 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 187.50 | 16.50 | 17.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 190.00 | 19.30 | 20.55 | 18.31 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:05 PM EST |
| 192.50 | 21.20 | 22.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 195.00 | 22.20 | 26.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 200.00 | 27.35 | 31.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 205.00 | 32.35 | 36.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 210.00 | 37.35 | 41.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 215.00 | 42.35 | 46.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 220.00 | 47.50 | 51.15 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 225.00 | 52.40 | 56.15 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 230.00 | 57.50 | 61.15 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 235.00 | 63.05 | 65.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 240.00 | 67.40 | 70.65 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 245.00 | 72.60 | 75.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |