Options Chain for PROCTER AND GAMBLE CO COM (PG) - $168.03 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.55 | 74.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 66.45 | 69.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 61.65 | 64.85 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 56.65 | 59.85 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 51.60 | 54.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 46.60 | 49.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 41.70 | 45.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 36.70 | 39.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 32.65 | 34.40 | 33.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 27.50 | 30.05 | 24.35 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 23.15 | 23.85 | 21.40 | 0.00 | 0.00% | 0 | 18 | 0.49 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 17.95 | 18.90 | 18.95 | +1.00 | +5.58% | 3 | 55 | 0.38 | 0.98 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 15.45 | 16.55 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 13.00 | 14.10 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 157.50 | 10.65 | 11.55 | 6.15 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.91 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 8.50 | 8.85 | 8.67 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.87 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 6.15 | 7.65 | 4.85 | 0.00 | 0.00% | 0 | 92 | 0.20 | 0.80 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 4.35 | 5.55 | 4.60 | -0.55 | -10.68% | 22 | 118 | 0.24 | 0.70 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 2.65 | 2.94 | 2.90 | -0.30 | -9.38% | 11 | 52 | 0.19 | 0.55 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 1.48 | 1.68 | 1.70 | -0.22 | -11.46% | 105 | 615 | 0.18 | 0.38 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 0.68 | 0.83 | 0.97 | +0.06 | +6.60% | 6 | 272 | 0.17 | 0.23 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.31 | 0.40 | 0.40 | -0.02 | -4.77% | 57 | 399 | 0.18 | 0.11 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 0.13 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.06 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 239 | 0.19 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 1.09 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 1.28 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 114 | 104 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.51 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.16 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.37 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.63 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.05 | 0.30 | 0.13 | +0.05 | +62.50% | 2 | 33 | 0.35 | -0.02 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 0.01 | 0.33 | 0.15 | -0.09 | -37.50% | 2 | 64 | 0.27 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.08 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 103 | 0.26 | -0.06 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 157.50 | 0.23 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.09 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.36 | 0.50 | 0.43 | +0.12 | +38.71% | 61 | 367 | 0.22 | -0.13 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 0.65 | 0.81 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.21 | -0.20 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 1.16 | 1.48 | 1.11 | +0.14 | +14.44% | 72 | 151 | 0.19 | -0.30 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 1.95 | 2.28 | 2.09 | +0.39 | +22.95% | 25 | 9 | 0.19 | -0.45 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 3.25 | 3.45 | 3.21 | +0.33 | +11.46% | 13 | 185 | 0.17 | -0.62 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 4.95 | 5.20 | 4.80 | % | 2 | 0 | 0.17 | -0.77 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 175.00 | 7.05 | 7.80 | 7.00 | -2.20 | -23.92% | 1 | 36 | 0.19 | -0.89 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 9.10 | 10.65 | % | 0 | 0 | 0.21 | -0.94 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 11.65 | 12.45 | 12.89 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.97 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 14.15 | 15.30 | % | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 16.65 | 18.00 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 19.15 | 21.65 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 21.65 | 22.55 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 25.70 | 28.15 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 30.35 | 32.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 205.00 | 35.80 | 37.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 40.20 | 43.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 215.00 | 45.50 | 48.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 50.15 | 53.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 225.00 | 55.65 | 58.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 60.05 | 63.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 65.00 | 68.60 | 60.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 70.55 | 73.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 245.00 | 75.10 | 78.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |