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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.15 | 82.80 | 91.05 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 75.25 | 77.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 90.00 | 69.95 | 73.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 95.00 | 65.05 | 68.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 60.25 | 63.60 | 71.35 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 55.60 | 57.55 | 52.92 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 50.10 | 53.55 | 54.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 45.80 | 47.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 120.00 | 40.80 | 43.20 | 51.07 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 35.80 | 37.90 | 44.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 3/13/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 31.45 | 32.90 | 30.25 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 26.60 | 28.05 | 34.70 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.95 | 0.01 | -0.03 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 22.15 | 23.20 | 21.35 | +0.85 | +4.15% | 1 | 55 | 0.35 | 0.91 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 17.75 | 18.05 | 16.90 | 0.00 | 0.00% | 0 | 124 | 0.23 | 0.86 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 12.50 | 13.65 | 12.20 | 0.00 | 0.00% | 0 | 137 | 0.19 | 0.80 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 9.30 | 9.65 | 9.66 | +0.76 | +8.54% | 123 | 194 | 0.20 | 0.71 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 5.50 | 6.20 | 6.15 | +0.75 | +13.89% | 367 | 1,427 | 0.18 | 0.59 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 3.30 | 3.55 | 3.45 | +0.50 | +16.95% | 368 | 5,373 | 0.18 | 0.42 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 1.40 | 1.78 | 1.63 | +0.21 | +14.79% | 573 | 3,477 | 0.17 | 0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 175.00 | 0.57 | 0.72 | 0.73 | +0.06 | +8.96% | 181 | 5,367 | 0.16 | 0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 180.00 | 0.26 | 0.32 | 0.33 | -0.11 | -25.00% | 7,134 | 33,356 | 0.16 | 0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 185.00 | 0.05 | 0.41 | 0.14 | -0.01 | -6.67% | 4 | 4,595 | 0.18 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 190.00 | 0.05 | 0.35 | 0.15 | +0.05 | +50.00% | 13 | 5,006 | 0.21 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 195.00 | 0.05 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 1,686 | 0.26 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 200.00 | 0.05 | 0.33 | 0.06 | -0.24 | -80.00% | 8 | 2,563 | 0.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 4/25/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.10 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.08 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.21 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.69 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.39 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.43 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.33 | 0.47 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 0.02 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.40 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 378 | 0.38 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 0.09 | 0.64 | 0.41 | +0.09 | +28.13% | 1 | 238 | 0.32 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 0.21 | 0.56 | 0.47 | +0.07 | +17.50% | 1 | 1,957 | 0.28 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 0.44 | 0.59 | 0.47 | -0.22 | -31.89% | 29 | 4,566 | 0.26 | -0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 0.75 | 0.92 | 0.84 | -0.17 | -16.84% | 83 | 4,131 | 0.24 | -0.14 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 1.36 | 1.50 | 1.45 | -0.36 | -19.89% | 177 | 4,409 | 0.23 | -0.20 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 1.97 | 2.52 | 2.36 | -0.79 | -25.08% | 118 | 7,268 | 0.20 | -0.29 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 3.90 | 4.15 | 3.93 | -0.64 | -14.01% | 138 | 3,236 | 0.20 | -0.41 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 5.60 | 6.50 | 6.31 | -1.14 | -15.31% | 53 | 2,750 | 0.18 | -0.58 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 9.60 | 9.90 | 9.50 | -1.75 | -15.56% | 19 | 3,371 | 0.18 | -0.75 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 175.00 | 13.60 | 14.35 | 14.25 | +4.40 | +44.67% | 6 | 957 | 0.24 | -0.86 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 180.00 | 18.70 | 19.15 | 20.35 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.92 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 185.00 | 23.65 | 24.25 | 25.95 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 190.00 | 27.20 | 30.65 | 30.58 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.98 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 195.00 | 32.15 | 35.00 | 35.59 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 200.00 | 37.30 | 40.45 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 4:00:05 PM EST |
| 210.00 | 47.35 | 50.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 220.00 | 57.95 | 60.60 | 55.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 230.00 | 67.10 | 70.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 240.00 | 77.05 | 80.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 250.00 | 87.10 | 90.55 | 82.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 4/25/2025 4:00:05 PM EST |