Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.18 as of 6/13/2025 3:47:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.30 | 82.15 | 91.05 | 0.00 | 0.00% | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 73.10 | 77.15 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 68.15 | 72.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 63.80 | 67.15 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 58.35 | 61.60 | 63.10 | 0.00 | 0.00% | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 53.50 | 57.10 | 52.92 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:03 PM EST |
| 110.00 | 48.40 | 52.15 | 54.15 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 43.70 | 47.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 38.35 | 42.15 | 51.07 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 4:00:03 PM EST |
| 125.00 | 34.35 | 36.90 | 44.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 29.80 | 31.15 | 32.53 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 24.85 | 26.45 | 27.32 | -1.03 | -3.64% | 2 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 139.00 | 20.85 | 21.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 19.90 | 20.70 | 22.00 | -1.07 | -4.64% | 4 | 57 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 141.00 | 18.85 | 19.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 142.00 | 17.80 | 18.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 143.00 | 16.80 | 17.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 144.00 | 15.90 | 16.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 15.00 | 15.70 | 17.73 | 0.00 | 0.00% | 0 | 172 | 0.73 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 146.00 | 13.80 | 14.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 147.00 | 12.80 | 13.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 148.00 | 11.85 | 12.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 149.00 | 10.90 | 11.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 10.15 | 10.85 | 12.85 | 0.00 | 0.00% | 0 | 235 | 0.39 | 0.97 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 152.50 | 7.40 | 8.40 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 5.40 | 6.45 | 5.80 | -1.75 | -23.18% | 7 | 326 | 0.26 | 0.88 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 157.50 | 3.20 | 3.80 | 4.25 | -1.75 | -29.17% | 15 | 62 | 0.18 | 0.78 | 0.08 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 1.51 | 2.05 | 1.54 | -1.76 | -53.34% | 330 | 1,796 | 0.16 | 0.55 | 0.12 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 162.50 | 0.55 | 0.67 | 0.54 | -1.46 | -73.00% | 1,134 | 417 | 0.16 | 0.28 | 0.09 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 0.19 | 0.26 | 0.20 | -0.56 | -73.69% | 759 | 7,612 | 0.17 | 0.12 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 167.50 | 0.06 | 0.21 | 0.11 | -0.14 | -56.00% | 1,654 | 885 | 0.21 | 0.04 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 0.04 | 0.32 | 0.08 | 0.00 | 0.00% | 171 | 5,195 | 0.27 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 1,265 | 0.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 0.01 | 0.10 | 0.02 | -0.02 | -50.00% | 13 | 6,220 | 0.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 876 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.11 | 0.01 | -0.02 | -66.67% | 7 | 28,658 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 1.05 | 0.01 | -0.05 | -83.34% | 2 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.15 | 0.01 | -0.03 | -75.00% | 11 | 4,533 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 2.13 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 4,944 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 192.50 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1,682 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 2,541 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 170 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 14 | 2.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/13/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 938 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.69 | 0.04 | 0.00 | 0.00% | 0 | 116 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 378 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.60 | 0.03 | 0.00 | 0.00% | 0 | 581 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1,963 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 1.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.12 | 0.03 | +0.01 | +50.00% | 1 | 4,402 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 142.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 143.00 | 0.00 | 2.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 144.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 0.03 | 0.14 | 0.08 | +0.03 | +60.00% | 164 | 4,738 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 147.00 | 0.00 | 1.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 148.00 | 0.00 | 2.06 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 149.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 0.07 | 0.15 | 0.15 | +0.07 | +87.50% | 97 | 3,304 | 0.28 | -0.03 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 152.50 | 0.01 | 0.68 | 0.22 | +0.09 | +69.24% | 189 | 382 | 0.31 | -0.05 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 155.00 | 0.24 | 0.35 | 0.25 | +0.09 | +56.25% | 81 | 7,824 | 0.21 | -0.12 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 157.50 | 0.49 | 0.65 | 0.55 | +0.28 | +103.71% | 534 | 366 | 0.18 | -0.22 | 0.08 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 0.98 | 1.49 | 1.33 | +0.78 | +141.82% | 1,802 | 4,249 | 0.16 | -0.45 | 0.12 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 162.50 | 2.57 | 3.00 | 2.82 | +1.60 | +131.15% | 183 | 441 | 0.16 | -0.72 | 0.09 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 4.40 | 6.05 | 4.87 | +2.37 | +94.80% | 26 | 3,304 | 0.25 | -0.88 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 167.50 | 6.90 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 150 | 0.46 | -0.96 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 9.40 | 10.05 | 9.45 | +2.93 | +44.94% | 5 | 808 | 0.55 | -0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 172.50 | 11.20 | 12.65 | 10.16 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 14.65 | 15.05 | 14.85 | +2.90 | +24.27% | 15 | 321 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 177.50 | 17.15 | 17.65 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 180.00 | 19.55 | 20.15 | 19.85 | +2.90 | +17.11% | 15 | 4 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 182.50 | 21.30 | 22.75 | 19.71 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 24.50 | 25.35 | 25.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:03 PM EST |
| 187.50 | 26.10 | 28.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 190.00 | 28.70 | 31.45 | 30.58 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:03 PM EST |
| 192.50 | 31.65 | 34.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 34.30 | 36.50 | 35.59 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:03 PM EST |
| 200.00 | 39.15 | 41.45 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/13/2025 4:00:03 PM EST |
| 205.00 | 44.20 | 46.25 | 42.42 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 210.00 | 49.35 | 51.20 | 47.43 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 215.00 | 53.30 | 56.35 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 220.00 | 59.20 | 61.20 | 55.40 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:03 PM EST |
| 225.00 | 63.75 | 66.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 230.00 | 69.40 | 70.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 235.00 | 74.35 | 76.65 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 240.00 | 78.50 | 81.55 | 69.95 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:03 PM EST |
| 250.00 | 88.95 | 91.40 | 82.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 6/13/2025 4:00:03 PM EST |