Options Chain for PROCTER AND GAMBLE CO COM (PG) - $161.02 as of 4/25/2025 8:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.90 | 73.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 95.00 | 64.90 | 68.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 59.95 | 63.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 105.00 | 54.85 | 58.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 110.00 | 49.95 | 53.15 | 52.32 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 44.75 | 47.25 | 47.57 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 40.10 | 43.10 | 40.34 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 34.85 | 37.30 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 29.50 | 32.10 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 24.80 | 27.10 | 36.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 20.70 | 22.05 | 31.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 15.80 | 17.05 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.04 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 11.00 | 12.25 | 23.15 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.07 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 152.50 | 9.05 | 9.50 | 6.23 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.89 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 5.95 | 7.25 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.82 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 157.50 | 4.00 | 5.20 | 5.10 | +0.69 | +15.65% | 88 | 217 | 0.23 | 0.74 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 2.78 | 3.70 | 3.33 | +0.58 | +21.10% | 170 | 213 | 0.18 | 0.61 | 0.07 | -0.10 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 162.50 | 1.31 | 2.00 | 1.92 | +0.26 | +15.67% | 61 | 51 | 0.17 | 0.43 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 0.66 | 1.07 | 0.87 | -0.10 | -10.31% | 55 | 105 | 0.17 | 0.27 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 167.50 | 0.38 | 0.59 | 0.40 | -0.04 | -9.10% | 73 | 319 | 0.18 | 0.15 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 0.11 | 0.57 | 0.69 | +0.25 | +56.82% | 36 | 207 | 0.19 | 0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 172.50 | 0.03 | 0.46 | 0.18 | -1.01 | -84.88% | 2 | 15 | 0.22 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 175.00 | 0.03 | 0.10 | 0.10 | -0.69 | -87.35% | 7 | 152 | 0.21 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 177.50 | 0.00 | 0.33 | 0.35 | +0.05 | +16.67% | 1 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 84 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 182.50 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.19 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 187.50 | 0.00 | 1.43 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.17 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.86 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.59 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.73 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.53 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 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 | 0.68 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.59 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.52 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.62 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.44 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 0.01 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 0.04 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 274 | 0.30 | -0.02 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 0.24 | 0.39 | 0.32 | +0.07 | +28.00% | 1 | 77 | 0.26 | -0.07 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 152.50 | 0.07 | 0.74 | 0.67 | 0.00 | 0.00% | 0 | 83 | 0.24 | -0.11 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 0.56 | 0.90 | 0.75 | -0.44 | -36.98% | 15 | 59 | 0.23 | -0.18 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 157.50 | 0.81 | 1.33 | 1.20 | -1.38 | -53.49% | 30 | 105 | 0.21 | -0.26 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 1.47 | 2.03 | 2.18 | -1.72 | -44.11% | 58 | 237 | 0.19 | -0.39 | 0.07 | -0.10 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 162.50 | 2.71 | 3.20 | 2.98 | -1.67 | -35.92% | 13 | 10 | 0.19 | -0.57 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 4.40 | 5.40 | 4.55 | -1.56 | -25.54% | 10 | 40 | 0.21 | -0.73 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 167.50 | 6.35 | 7.50 | 10.45 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.85 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 8.55 | 9.35 | 8.86 | +1.59 | +21.88% | 1 | 59 | 0.30 | -0.93 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 172.50 | 11.05 | 11.85 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 175.00 | 13.65 | 14.45 | 14.70 | -0.20 | -1.35% | 10 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 177.50 | 16.15 | 16.75 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 180.00 | 18.55 | 19.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 182.50 | 21.10 | 22.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 185.00 | 23.55 | 25.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 187.50 | 25.55 | 27.75 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 190.00 | 27.85 | 30.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 192.50 | 30.45 | 32.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 195.00 | 32.05 | 35.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 200.00 | 38.00 | 40.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 205.00 | 42.15 | 45.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 210.00 | 47.85 | 50.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 215.00 | 52.10 | 55.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 220.00 | 57.10 | 60.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 225.00 | 62.05 | 65.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 230.00 | 67.85 | 70.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 235.00 | 72.05 | 75.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 240.00 | 77.05 | 80.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 245.00 | 82.10 | 85.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |