Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.65 as of 5/9/2025 3:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.40 | 70.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 61.45 | 65.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 56.50 | 60.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 51.55 | 55.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 46.65 | 50.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 41.70 | 45.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 36.80 | 40.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 31.85 | 35.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 27.05 | 30.40 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 23.30 | 24.35 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 18.55 | 19.45 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 14.10 | 14.80 | 15.13 | % | 1 | 0 | 0.22 | 0.86 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 150.00 | 9.80 | 10.90 | % | 0 | 0 | 0.22 | 0.77 | 0.02 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 6.15 | 8.25 | % | 0 | 0 | 0.23 | 0.64 | 0.03 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 160.00 | 3.30 | 3.85 | 3.49 | -0.91 | -20.69% | 17 | 4 | 0.18 | 0.46 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 165.00 | 1.33 | 1.79 | 1.61 | -0.59 | -26.82% | 5 | 3 | 0.17 | 0.27 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 170.00 | 0.41 | 0.86 | % | 0 | 0 | 0.17 | 0.13 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.36 | 0.32 | -0.07 | -17.95% | 1 | 1 | 0.16 | 0.06 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.74 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.48 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.45 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.16 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.83 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.85 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 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 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.21 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.52 | 0.51 | % | 15 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.79 | % | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.39 | 0.83 | % | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 0.73 | 1.04 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.14 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 150.00 | 1.48 | 1.81 | 1.66 | % | 1 | 0 | 0.21 | -0.23 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 155.00 | 2.75 | 3.10 | 2.60 | -0.01 | -0.39% | 2 | 6 | 0.20 | -0.36 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 160.00 | 4.85 | 5.25 | 4.73 | % | 18 | 0 | 0.18 | -0.54 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 165.00 | 7.90 | 8.60 | % | 0 | 0 | 0.17 | -0.73 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 170.00 | 11.45 | 13.10 | % | 0 | 0 | 0.23 | -0.87 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 17.25 | 17.90 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 180.00 | 21.40 | 23.80 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 25.50 | 28.95 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 30.45 | 34.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 35.45 | 39.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 40.45 | 44.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 45.55 | 49.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 50.65 | 54.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 55.70 | 58.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 60.50 | 64.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 65.60 | 69.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 70.55 | 74.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 75.60 | 79.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 80.50 | 84.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |