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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.60 | 84.85 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 76.60 | 79.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 71.65 | 74.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 66.60 | 69.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 61.70 | 64.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 56.75 | 59.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 52.60 | 54.55 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 47.80 | 49.95 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 42.55 | 44.75 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 37.05 | 40.30 | 37.73 | 0.00 | 0.00% | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 32.40 | 35.15 | 38.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 28.05 | 29.35 | 28.30 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.96 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 23.20 | 24.30 | 18.70 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.93 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 18.10 | 19.10 | 19.50 | +1.00 | +5.41% | 1 | 41 | 0.24 | 0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 14.15 | 14.45 | 14.00 | +1.30 | +10.24% | 16 | 84 | 0.24 | 0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 10.00 | 10.50 | 11.10 | +0.90 | +8.83% | 11 | 195 | 0.22 | 0.73 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 6.55 | 6.75 | 6.88 | -0.14 | -2.00% | 5 | 1,489 | 0.21 | 0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 3.70 | 4.05 | 3.75 | -0.43 | -10.29% | 214 | 1,237 | 0.20 | 0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 1.79 | 1.96 | 1.93 | -0.18 | -8.54% | 278 | 1,996 | 0.19 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.57 | 0.85 | 0.90 | -0.03 | -3.23% | 732 | 2,258 | 0.17 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.32 | 0.37 | 0.38 | +0.02 | +5.56% | 21 | 1,785 | 0.18 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.03 | 0.56 | 0.15 | -0.11 | -42.31% | 1 | 2,612 | 0.21 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 130 | 0.29 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.81 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.92 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.02 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.01 | 1.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.02 | 0.43 | 0.05 | % | 10 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 125.00 | 0.03 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.27 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.31 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.13 | 0.91 | 0.31 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.04 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.45 | 0.71 | 0.42 | 0.00 | 0.00% | 0 | 132 | 0.29 | -0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.75 | 0.80 | 0.75 | +0.10 | +15.39% | 262 | 2,903 | 0.25 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 1.22 | 1.45 | 1.16 | +0.11 | +10.48% | 729 | 2,067 | 0.23 | -0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 1.93 | 2.36 | 2.16 | +0.31 | +16.76% | 144 | 5,996 | 0.22 | -0.27 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 3.55 | 3.75 | 3.64 | +0.44 | +13.75% | 496 | 2,086 | 0.20 | -0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 5.25 | 6.00 | 5.70 | +0.40 | +7.55% | 18 | 884 | 0.19 | -0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 8.90 | 9.60 | 8.75 | +0.34 | +4.05% | 87 | 469 | 0.19 | -0.73 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 12.90 | 13.25 | 12.40 | 0.00 | 0.00% | 0 | 103 | 0.18 | -0.85 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 17.15 | 18.00 | 13.10 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.92 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 22.00 | 23.35 | 25.06 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 26.85 | 27.90 | % | 0 | 0 | 0.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 30.45 | 33.75 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 40.95 | 44.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 50.95 | 53.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 60.40 | 63.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 70.90 | 74.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 80.95 | 83.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |