Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.83 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.45 | 70.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 62.85 | 65.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 57.60 | 60.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 52.10 | 55.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 47.20 | 50.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 115.00 | 42.60 | 46.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 120.00 | 37.55 | 41.05 | 41.79 | 0.00 | 0.00% | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 33.75 | 35.35 | 36.64 | 0.00 | 0.00% | 0 | 32 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 130.00 | 28.75 | 29.70 | 30.53 | 0.00 | 0.00% | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 23.90 | 24.60 | 32.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 19.05 | 19.60 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 14.15 | 14.75 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.94 | 0.01 | -0.06 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 149.00 | 10.40 | 10.90 | % | 0 | 0 | 0.23 | 0.88 | 0.02 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 9.60 | 9.90 | 9.85 | -1.15 | -10.46% | 4 | 3 | 0.22 | 0.86 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 152.50 | 7.35 | 7.75 | % | 0 | 0 | 0.20 | 0.80 | 0.03 | -0.09 | 5/5/2025 4:00:06 PM EST | |||
| 155.00 | 5.45 | 5.70 | 5.52 | -1.89 | -25.51% | 14 | 26 | 0.21 | 0.72 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 157.50 | 3.70 | 4.25 | 3.95 | % | 5 | 0 | 0.20 | 0.61 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 160.00 | 2.29 | 2.47 | 2.40 | -1.00 | -29.42% | 148 | 105 | 0.19 | 0.47 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 162.50 | 1.22 | 1.87 | 1.26 | % | 17 | 0 | 0.20 | 0.32 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 165.00 | 0.58 | 0.75 | 0.60 | -0.53 | -46.91% | 77 | 167 | 0.18 | 0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 167.50 | 0.22 | 0.40 | 0.26 | % | 6 | 0 | 0.17 | 0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 170.00 | 0.12 | 0.13 | 0.11 | -0.16 | -59.26% | 72 | 1,034 | 0.18 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 172.50 | 0.00 | 1.39 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 175.00 | 0.02 | 0.89 | 0.03 | -0.11 | -78.58% | 1 | 129 | 0.27 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 177.50 | 0.00 | 0.90 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.42 | 0.16 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 1.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 58 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 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 | 0.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.97 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.84 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.67 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.87 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.36 | 0.21 | % | 3 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 130.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 0.01 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 0.04 | 0.48 | 0.28 | +0.14 | +100.00% | 8 | 16 | 0.36 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 145.00 | 0.12 | 0.32 | 0.23 | +0.03 | +15.00% | 12 | 70 | 0.27 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 149.00 | 0.35 | 0.57 | 0.43 | % | 4 | 0 | 0.25 | -0.12 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 150.00 | 0.28 | 0.67 | 0.54 | +0.09 | +20.00% | 13 | 51 | 0.25 | -0.14 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 152.50 | 0.58 | 1.02 | 0.83 | % | 22 | 0 | 0.23 | -0.20 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 155.00 | 1.30 | 1.47 | 1.42 | +0.47 | +49.48% | 25 | 238 | 0.22 | -0.28 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 157.50 | 2.03 | 2.26 | 2.11 | % | 26 | 0 | 0.21 | -0.39 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 160.00 | 3.10 | 3.30 | 3.10 | +0.45 | +16.99% | 41 | 212 | 0.20 | -0.53 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 162.50 | 4.50 | 5.90 | 4.70 | % | 1 | 0 | 0.24 | -0.68 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 165.00 | 6.05 | 6.70 | 5.05 | 0.00 | 0.00% | 0 | 23 | 0.19 | -0.81 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 167.50 | 8.55 | 9.05 | % | 0 | 0 | 0.25 | -0.90 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 170.00 | 11.05 | 11.40 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.95 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 172.50 | 13.45 | 14.30 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 175.00 | 15.60 | 16.50 | 14.07 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 177.50 | 18.30 | 19.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 180.00 | 20.80 | 21.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 182.50 | 23.55 | 24.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 185.00 | 24.50 | 27.75 | 27.64 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 190.00 | 30.10 | 33.20 | 32.65 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 195.00 | 34.30 | 38.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 200.00 | 39.30 | 43.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 205.00 | 44.30 | 48.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 210.00 | 50.20 | 53.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 215.00 | 55.15 | 58.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 220.00 | 60.10 | 63.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 225.00 | 64.65 | 67.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 230.00 | 70.15 | 73.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 235.00 | 75.10 | 78.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 240.00 | 80.15 | 83.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 245.00 | 84.35 | 88.15 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |