Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.56 as of 4/11/2025 3:48:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.55 | 78.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 95.00 | 70.55 | 73.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 100.00 | 65.55 | 68.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 105.00 | 60.60 | 63.55 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 110.00 | 55.60 | 58.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 115.00 | 50.60 | 53.95 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 120.00 | 46.55 | 48.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 125.00 | 40.70 | 43.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 130.00 | 36.65 | 38.30 | 36.75 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/11/2025 3:59:55 PM EST |
| 135.00 | 30.65 | 33.50 | 24.15 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 140.00 | 26.70 | 28.65 | 19.65 | 0.00 | 0.00% | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 145.00 | 21.20 | 23.25 | 15.15 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.97 | 0.01 | -0.02 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 147.00 | 19.15 | 21.45 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 4/11/2025 3:59:55 PM EST | |||
| 148.00 | 18.70 | 20.40 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.03 | 4/11/2025 3:59:55 PM EST | |||
| 149.00 | 17.95 | 19.45 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 4/11/2025 3:59:55 PM EST | |||
| 150.00 | 16.10 | 18.40 | 10.90 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.92 | 0.01 | -0.05 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 152.50 | 14.55 | 15.95 | 8.04 | 0.00 | 0.00% | 0 | 107 | 0.51 | 0.88 | 0.02 | -0.06 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 155.00 | 12.35 | 13.40 | 7.30 | 0.00 | 0.00% | 0 | 188 | 0.47 | 0.84 | 0.02 | -0.08 | 4/8/2025 | 4/11/2025 3:59:55 PM EST |
| 157.50 | 9.50 | 11.05 | 10.65 | +4.77 | +81.13% | 71 | 60 | 0.38 | 0.80 | 0.03 | -0.09 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 160.00 | 7.55 | 8.65 | 7.05 | +0.73 | +11.56% | 7 | 410 | 0.34 | 0.73 | 0.03 | -0.10 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 162.50 | 6.25 | 6.80 | 6.78 | +1.48 | +27.93% | 62 | 367 | 0.35 | 0.65 | 0.04 | -0.11 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 165.00 | 4.50 | 4.80 | 4.64 | +1.27 | +37.69% | 123 | 150 | 0.32 | 0.56 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 167.50 | 3.10 | 3.40 | 3.50 | +1.34 | +62.04% | 41 | 41 | 0.30 | 0.45 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 170.00 | 1.96 | 2.22 | 2.06 | +0.69 | +50.37% | 100 | 484 | 0.29 | 0.34 | 0.04 | -0.11 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 172.50 | 1.14 | 1.59 | 1.45 | +0.60 | +70.59% | 27 | 23 | 0.28 | 0.24 | 0.04 | -0.09 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 175.00 | 0.57 | 0.83 | 0.65 | +0.25 | +62.50% | 78 | 1,582 | 0.26 | 0.15 | 0.03 | -0.07 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 177.50 | 0.19 | 0.58 | 0.37 | +0.07 | +23.34% | 38 | 2 | 0.26 | 0.09 | 0.02 | -0.05 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 180.00 | 0.14 | 0.20 | 0.17 | +0.02 | +13.34% | 2 | 238 | 0.25 | 0.05 | 0.01 | -0.03 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 182.50 | 0.02 | 1.17 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.02 | 4/11/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.24 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 0.04 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 4/11/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/11/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.26 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.26 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.26 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.26 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.26 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 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 | 1.30 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.31 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.32 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.34 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.38 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.36 | 0.12 | % | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 3:59:55 PM EST | |
| 130.00 | 0.00 | 1.46 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 1.51 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 140.00 | 0.16 | 0.93 | 0.75 | 0.00 | 0.00% | 0 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 3:59:55 PM EST |
| 145.00 | 0.30 | 0.59 | 0.44 | -0.31 | -41.34% | 11 | 13 | 0.47 | -0.03 | 0.01 | -0.02 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 147.00 | 0.23 | 0.70 | % | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.02 | 4/11/2025 3:59:55 PM EST | |||
| 148.00 | 0.24 | 1.60 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.03 | 4/11/2025 3:59:55 PM EST | |||
| 149.00 | 0.51 | 0.78 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.05 | 4/11/2025 3:59:55 PM EST | |||
| 150.00 | 0.60 | 0.88 | 0.65 | -0.65 | -50.00% | 69 | 207 | 0.43 | -0.08 | 0.01 | -0.05 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 152.50 | 0.70 | 0.99 | 0.90 | -0.97 | -51.88% | 6 | 79 | 0.39 | -0.12 | 0.02 | -0.06 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 155.00 | 1.01 | 1.27 | 1.21 | -0.48 | -28.41% | 89 | 481 | 0.38 | -0.16 | 0.02 | -0.08 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 157.50 | 1.37 | 1.81 | 2.23 | 0.00 | 0.00% | 0 | 214 | 0.36 | -0.20 | 0.03 | -0.09 | 4/10/2025 | 4/11/2025 3:59:55 PM EST |
| 160.00 | 1.86 | 2.12 | 1.90 | -1.03 | -35.16% | 6 | 344 | 0.34 | -0.27 | 0.03 | -0.10 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 162.50 | 2.56 | 2.98 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.35 | 0.04 | -0.11 | 4/10/2025 | 4/11/2025 3:59:55 PM EST |
| 165.00 | 3.40 | 3.65 | 3.44 | -1.29 | -27.28% | 52 | 472 | 0.31 | -0.44 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 167.50 | 4.50 | 5.55 | 4.45 | -2.00 | -31.01% | 12 | 3 | 0.29 | -0.55 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 170.00 | 5.60 | 6.55 | 6.98 | -1.94 | -21.75% | 4 | 100 | 0.28 | -0.66 | 0.04 | -0.11 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 172.50 | 7.05 | 8.40 | 12.15 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.76 | 0.04 | -0.09 | 4/7/2025 | 4/11/2025 3:59:55 PM EST |
| 175.00 | 8.95 | 9.95 | 10.71 | +5.66 | +112.08% | 2 | 46 | 0.22 | -0.85 | 0.03 | -0.07 | 4/11/2025 | 4/11/2025 3:59:55 PM EST |
| 177.50 | 10.90 | 12.40 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.05 | 4/11/2025 3:59:55 PM EST | |||
| 180.00 | 13.25 | 14.55 | 21.75 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.95 | 0.01 | -0.03 | 4/8/2025 | 4/11/2025 3:59:55 PM EST |
| 182.50 | 15.70 | 17.85 | 23.20 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.97 | 0.01 | -0.02 | 4/9/2025 | 4/11/2025 3:59:55 PM EST |
| 185.00 | 18.25 | 20.05 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/11/2025 3:59:55 PM EST | |||
| 187.50 | 20.75 | 22.35 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 4/11/2025 3:59:55 PM EST | |||
| 190.00 | 23.20 | 24.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 192.50 | 24.50 | 27.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 195.00 | 27.00 | 30.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 200.00 | 32.00 | 35.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 205.00 | 37.05 | 40.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 210.00 | 42.00 | 45.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 215.00 | 47.00 | 50.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 220.00 | 52.00 | 54.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 225.00 | 57.00 | 60.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 230.00 | 62.00 | 65.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 235.00 | 66.95 | 70.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 240.00 | 71.95 | 75.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST | |||
| 245.00 | 76.95 | 80.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:55 PM EST |