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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.60 | 79.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 71.45 | 74.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 66.70 | 69.85 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 62.20 | 64.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 57.20 | 59.80 | 59.97 | 0.00 | 0.00% | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 51.80 | 54.65 | 55.13 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 46.75 | 49.85 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 42.40 | 44.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 37.65 | 39.40 | 38.40 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 31.95 | 34.70 | 33.32 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 27.60 | 29.25 | 27.06 | 0.00 | 0.00% | 0 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 23.15 | 24.00 | 30.02 | 0.00 | 0.00% | 0 | 20 | 0.45 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 18.25 | 19.15 | 17.53 | 0.00 | 0.00% | 0 | 45 | 0.45 | 0.95 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 15.60 | 16.60 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 13.30 | 14.10 | 14.15 | 0.00 | 0.00% | 0 | 143 | 0.33 | 0.91 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 157.50 | 10.95 | 11.85 | 7.90 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.89 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 8.75 | 9.00 | 9.00 | -0.40 | -4.26% | 18 | 558 | 0.25 | 0.84 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 6.55 | 7.40 | 7.35 | 0.00 | 0.00% | 0 | 52 | 0.25 | 0.77 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 4.65 | 5.85 | 4.55 | -0.75 | -14.16% | 24 | 2,789 | 0.21 | 0.66 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 3.05 | 3.25 | 3.40 | 0.00 | 0.00% | 127 | 818 | 0.19 | 0.52 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 1.75 | 2.14 | 1.93 | -0.29 | -13.07% | 371 | 5,260 | 0.18 | 0.38 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 0.98 | 1.26 | 1.10 | -0.15 | -12.00% | 154 | 766 | 0.17 | 0.26 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.48 | 0.57 | 0.58 | -0.07 | -10.77% | 203 | 9,979 | 0.17 | 0.16 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 0.22 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 113 | 0.17 | 0.10 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.13 | 0.17 | 0.13 | -0.06 | -31.58% | 106 | 9,412 | 0.18 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 0.03 | 0.37 | 0.09 | % | 5 | 0 | 0.23 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 185.00 | 0.02 | 0.10 | 0.06 | +0.02 | +50.00% | 118 | 12,107 | 0.20 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 0.01 | 0.34 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 0.01 | 0.26 | 0.05 | +0.02 | +66.67% | 10 | 1,094 | 0.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.34 | 0.05 | +0.01 | +25.00% | 2 | 113 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.61 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.07 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.20 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.60 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.32 | 0.11 | 0.00 | 0.00% | 0 | 322 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.02 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 334 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.06 | 0.31 | 0.33 | +0.22 | +200.00% | 4 | 1,898 | 0.26 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 0.01 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.12 | 0.39 | 0.30 | +0.04 | +15.39% | 12 | 3,870 | 0.24 | -0.09 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 157.50 | 0.40 | 0.75 | 0.39 | +0.01 | +2.64% | 2 | 131 | 0.24 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.63 | 0.75 | 0.71 | +0.20 | +39.22% | 357 | 5,674 | 0.21 | -0.16 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 1.08 | 1.54 | 1.02 | +0.20 | +24.39% | 56 | 129 | 0.20 | -0.23 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 1.71 | 1.88 | 1.59 | +0.21 | +15.22% | 111 | 4,730 | 0.19 | -0.34 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 2.53 | 2.88 | 2.68 | +0.32 | +13.56% | 19 | 119 | 0.19 | -0.48 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 4.00 | 4.30 | 3.77 | +0.07 | +1.90% | 19 | 3,296 | 0.19 | -0.62 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 4.95 | 6.10 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.74 | 0.05 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 6.90 | 8.15 | 7.55 | +0.37 | +5.16% | 11 | 2,149 | 0.15 | -0.84 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 9.60 | 10.45 | 9.63 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.90 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 12.30 | 12.90 | 17.66 | 0.00 | 0.00% | 0 | 87 | 0.22 | -0.95 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 14.10 | 15.40 | 14.40 | 0.00 | 0.00% | 0 | 2 | 0.05 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 16.60 | 17.80 | 21.25 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 19.00 | 20.35 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 21.65 | 22.80 | 26.45 | 0.00 | 0.00% | 0 | 2 | 0.39 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 25.80 | 28.55 | 30.45 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 30.60 | 33.40 | 31.20 | 0.00 | 0.00% | 0 | 6 | 0.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 35.95 | 38.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 41.15 | 43.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 215.00 | 45.40 | 48.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 50.40 | 53.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 61.05 | 63.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 70.80 | 73.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |