Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.65 as of 5/9/2025 1:00:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.85 | 69.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 95.00 | 62.00 | 64.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 100.00 | 57.10 | 59.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 105.00 | 52.65 | 53.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 110.00 | 47.65 | 48.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 115.00 | 42.70 | 43.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 120.00 | 37.70 | 38.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 125.00 | 32.70 | 33.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 130.00 | 27.75 | 28.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 135.00 | 22.85 | 23.50 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/9/2025 11:59:02 AM EST |
| 140.00 | 17.90 | 18.70 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.03 | 5/9/2025 11:59:02 AM EST | |||
| 145.00 | 13.35 | 13.90 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.92 | 0.01 | -0.05 | 4/28/2025 | 5/9/2025 11:59:02 AM EST |
| 150.00 | 8.70 | 9.75 | 10.57 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.84 | 0.03 | -0.06 | 5/7/2025 | 5/9/2025 11:59:02 AM EST |
| 155.00 | 5.05 | 5.25 | 5.55 | -0.82 | -12.88% | 6 | 25 | 0.19 | 0.70 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 160.00 | 2.16 | 2.28 | 2.20 | -0.72 | -24.66% | 12 | 90 | 0.18 | 0.47 | 0.05 | -0.06 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 165.00 | 0.65 | 0.71 | 0.68 | -0.32 | -32.00% | 271 | 1,140 | 0.16 | 0.22 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 170.00 | 0.14 | 0.19 | 0.22 | -0.09 | -29.04% | 9 | 110 | 0.16 | 0.07 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 175.00 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.02 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 180.00 | 0.00 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 11:59:02 AM EST |
| 185.00 | 0.00 | 0.66 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 11:59:02 AM EST |
| 190.00 | 0.00 | 0.64 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 195.00 | 0.00 | 0.62 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 200.00 | 0.00 | 0.61 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 205.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 215.00 | 0.00 | 0.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 220.00 | 0.00 | 0.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 225.00 | 0.00 | 0.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 230.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 235.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 240.00 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.83 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 0.69 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.66 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 5/9/2025 11:59:02 AM EST | |||
| 140.00 | 0.11 | 0.56 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 5/9/2025 11:59:02 AM EST |
| 145.00 | 0.21 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.08 | 0.01 | -0.05 | 4/28/2025 | 5/9/2025 11:59:02 AM EST |
| 150.00 | 0.88 | 0.98 | 0.84 | -0.01 | -1.18% | 14 | 131 | 0.22 | -0.16 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 155.00 | 1.80 | 2.09 | 1.90 | +0.23 | +13.78% | 4 | 408 | 0.20 | -0.30 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 160.00 | 3.85 | 4.25 | 3.62 | +0.62 | +20.67% | 1 | 41 | 0.18 | -0.53 | 0.05 | -0.06 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 165.00 | 7.05 | 7.85 | 6.79 | +0.32 | +4.95% | 1 | 22 | 0.16 | -0.78 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 170.00 | 12.30 | 12.55 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.02 | 5/9/2025 11:59:02 AM EST | |||
| 175.00 | 16.35 | 18.50 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 5/9/2025 11:59:02 AM EST | |||
| 180.00 | 22.25 | 22.65 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 185.00 | 25.80 | 28.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 190.00 | 30.90 | 33.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 195.00 | 36.15 | 38.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 200.00 | 40.55 | 43.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 205.00 | 46.35 | 48.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 210.00 | 51.25 | 53.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 215.00 | 56.05 | 58.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 220.00 | 61.30 | 63.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 225.00 | 65.55 | 68.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 230.00 | 71.25 | 73.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 235.00 | 76.45 | 78.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 240.00 | 81.65 | 83.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST |