Options Chain for PROCTER AND GAMBLE CO COM (PG) - $165.73 as of 4/24/2025 9:48:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.00 | 71.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 95.00 | 62.95 | 66.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 100.00 | 58.05 | 61.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 105.00 | 53.10 | 57.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 110.00 | 48.15 | 52.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 115.00 | 43.20 | 47.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 120.00 | 38.20 | 42.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 125.00 | 33.25 | 37.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 130.00 | 28.50 | 32.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 4/23/2025 3:59:56 PM EST | |||
| 135.00 | 23.70 | 27.50 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 4/23/2025 3:59:56 PM EST | |||
| 140.00 | 18.80 | 22.75 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.04 | 4/23/2025 3:59:56 PM EST | |||
| 145.00 | 14.95 | 17.70 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.05 | 4/23/2025 3:59:56 PM EST | |||
| 150.00 | 10.60 | 12.60 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.87 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 155.00 | 6.85 | 8.75 | 17.35 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.81 | 0.02 | -0.07 | 4/17/2025 | 4/23/2025 3:59:56 PM EST |
| 160.00 | 4.35 | 5.30 | 5.00 | -5.55 | -52.61% | 1 | 1 | 0.26 | 0.70 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 165.00 | 1.88 | 2.89 | 2.08 | -3.70 | -64.02% | 1 | 25 | 0.26 | 0.56 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 170.00 | 0.90 | 1.91 | 1.52 | -1.08 | -41.54% | 8 | 114 | 0.23 | 0.39 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.69 | 0.32 | -0.89 | -73.56% | 8 | 61 | 0.22 | 0.24 | 0.03 | -0.05 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.09 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.19 | 0.14 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.21 | 0.39 | 0.00 | 0.00% | 0 | 32 | 0.21 | 0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.18 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.87 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 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 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.17 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.21 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 4/23/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.44 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 4/23/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.19 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.05 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.33 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.08 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 150.00 | 1.29 | 1.90 | 1.60 | +0.41 | +34.46% | 3 | 13 | 0.29 | -0.13 | 0.01 | -0.06 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 155.00 | 1.08 | 3.50 | 1.73 | 0.00 | 0.00% | 0 | 317 | 0.29 | -0.19 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 160.00 | 4.05 | 4.80 | 3.49 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.30 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:56 PM EST |
| 165.00 | 6.75 | 7.90 | 7.04 | +1.56 | +28.47% | 1 | 6 | 0.25 | -0.44 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:56 PM EST |
| 170.00 | 10.30 | 11.55 | 6.68 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.61 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 3:59:56 PM EST |
| 175.00 | 13.85 | 16.75 | % | 0 | 0 | 0.22 | -0.76 | 0.03 | -0.05 | 4/23/2025 3:59:56 PM EST | |||
| 180.00 | 18.75 | 22.05 | 11.75 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.86 | 0.02 | -0.04 | 4/21/2025 | 4/23/2025 3:59:56 PM EST |
| 185.00 | 23.55 | 27.45 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 4/23/2025 3:59:56 PM EST | |||
| 190.00 | 28.55 | 32.45 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 195.00 | 33.55 | 37.45 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:56 PM EST | |||
| 200.00 | 38.55 | 42.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 205.00 | 43.55 | 47.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 210.00 | 48.55 | 52.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 215.00 | 53.55 | 57.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 220.00 | 58.55 | 62.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 225.00 | 63.55 | 67.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 230.00 | 68.55 | 72.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 235.00 | 73.55 | 77.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 240.00 | 78.55 | 82.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST | |||
| 245.00 | 83.55 | 87.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:56 PM EST |