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 | 78.50 | 82.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 73.50 | 78.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 68.50 | 72.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 63.60 | 68.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 58.50 | 63.45 | 58.41 | 0.00 | 0.00% | 0 | 19 | 0.70 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 53.80 | 58.50 | 53.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 48.50 | 53.20 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 43.50 | 48.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 39.00 | 43.50 | 34.55 | 0.00 | 0.00% | 0 | 10 | 0.48 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 34.00 | 38.20 | 32.95 | 0.00 | 0.00% | 0 | 4 | 0.42 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 29.00 | 33.20 | 31.30 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 24.00 | 28.30 | 23.45 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.96 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 19.00 | 23.80 | 21.61 | +6.01 | +38.53% | 1 | 66 | 0.24 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 14.50 | 18.80 | 16.75 | +3.81 | +29.45% | 61 | 103 | 0.22 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 11.80 | 13.25 | 12.00 | +2.00 | +20.00% | 11 | 377 | 0.21 | 0.82 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 7.70 | 8.80 | 7.65 | +1.91 | +33.28% | 43 | 2,000 | 0.18 | 0.71 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 4.55 | 4.95 | 4.91 | +1.76 | +55.88% | 348 | 2,745 | 0.16 | 0.54 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 1.96 | 2.50 | 2.44 | +1.07 | +78.11% | 591 | 7,066 | 0.16 | 0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.74 | 1.15 | 1.14 | +0.54 | +90.00% | 281 | 5,840 | 0.15 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 0.44 | 0.52 | 0.52 | +0.25 | +92.60% | 20 | 7,627 | 0.16 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 0.06 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 691 | 0.18 | 0.06 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | 0.26 | 0.00 | 0.00% | 0 | 80 | 0.27 | 0.02 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.66 | 0.23 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.66 | 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.43 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.14 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.17 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.21 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.24 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.27 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 0.38 | 0.00 | 0.00% | 0 | 133 | 0.48 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.25 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 371 | 0.26 | -0.04 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 0.20 | 0.62 | 0.37 | -0.10 | -21.28% | 2 | 1,935 | 0.24 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.49 | 1.01 | 0.61 | -0.21 | -25.61% | 20 | 3,680 | 0.21 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.74 | 2.42 | 1.05 | -0.48 | -31.38% | 242 | 4,822 | 0.19 | -0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 1.96 | 4.30 | 2.16 | -0.81 | -27.28% | 258 | 1,727 | 0.17 | -0.29 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.91 | 4.80 | 3.95 | -1.40 | -26.17% | 44 | 1,616 | 0.17 | -0.46 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 4.85 | 8.90 | 8.23 | -0.04 | -0.49% | 1 | 1,235 | 0.16 | -0.65 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 8.40 | 12.65 | 11.80 | 0.00 | 0.00% | 0 | 40 | 0.17 | -0.80 | 0.03 | -0.03 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 12.50 | 17.25 | 18.90 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.89 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 17.50 | 21.60 | 22.39 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.94 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 22.60 | 27.30 | 30.45 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.98 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 27.50 | 31.80 | 23.85 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.99 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 37.70 | 42.35 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 47.70 | 52.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 57.55 | 62.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 67.50 | 72.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |