Options Chain for PROCTER AND GAMBLE CO COM (PG) - $159.32 as of 7/1/2025 5:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.10 | 73.35 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 95.00 | 66.10 | 68.35 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 100.00 | 61.00 | 63.25 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 105.00 | 56.00 | 58.35 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 110.00 | 50.10 | 53.50 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 115.00 | 45.15 | 48.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 120.00 | 40.20 | 43.35 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 125.00 | 35.15 | 38.35 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 130.00 | 30.10 | 33.35 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 135.00 | 26.00 | 28.45 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 137.00 | 24.10 | 26.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 138.00 | 22.10 | 25.45 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 139.00 | 21.20 | 24.35 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 140.00 | 20.10 | 23.40 | 20.17 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 141.00 | 20.10 | 22.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 142.00 | 18.25 | 21.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 143.00 | 17.15 | 20.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 144.00 | 17.10 | 19.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 145.00 | 16.10 | 18.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 146.00 | 15.05 | 17.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 147.00 | 13.25 | 16.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 148.00 | 12.25 | 15.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 149.00 | 11.20 | 14.25 | 10.55 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:50 PM EST |
| 150.00 | 11.15 | 12.70 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:50 PM EST |
| 152.50 | 8.60 | 10.40 | 5.45 | 0.00 | 0.00% | 0 | 45 | 1.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 155.00 | 5.95 | 6.60 | 6.00 | +1.87 | +45.28% | 7 | 109 | 0.40 | 0.98 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 157.50 | 3.80 | 4.10 | 4.00 | +1.80 | +81.82% | 14 | 485 | 0.28 | 0.92 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 160.00 | 1.53 | 1.72 | 1.75 | +1.18 | +207.02% | 685 | 2,231 | 0.19 | 0.73 | 0.15 | -0.26 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 162.50 | 0.23 | 0.36 | 0.36 | +0.23 | +176.93% | 1,166 | 2,516 | 0.15 | 0.27 | 0.18 | -0.20 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 165.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 1,207 | 760 | 0.18 | 0.03 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 202 | 145 | 0.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 170.00 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 519 | 0.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 175.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 21 | 233 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.14 | 0.34 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST | |
| 180.00 | 0.00 | 0.01 | 0.13 | +0.05 | +62.50% | 2 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 2.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.87 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.67 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.67 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.07 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 1.67 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 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 | 0.22 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.22 | 0.16 | % | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST | |
| 100.00 | 0.00 | 0.33 | 0.23 | +0.02 | +9.53% | 1 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.86 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.66 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.87 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 137.00 | 0.00 | 0.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 138.00 | 0.00 | 0.47 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 139.00 | 0.00 | 0.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 1.67 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 142.00 | 0.00 | 0.47 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 143.00 | 0.00 | 0.47 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 144.00 | 0.00 | 0.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.01 | -0.12 | -92.31% | 15 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 146.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:50 PM EST |
| 147.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:50 PM EST |
| 148.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 149.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 918 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 152.50 | 0.01 | 0.09 | 0.06 | -0.04 | -40.00% | 2 | 458 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 155.00 | 0.02 | 0.11 | 0.06 | -0.05 | -45.46% | 516 | 1,698 | 0.28 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 157.50 | 0.07 | 0.13 | 0.09 | -0.21 | -70.00% | 331 | 1,397 | 0.23 | -0.08 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 160.00 | 0.30 | 0.77 | 0.37 | -0.92 | -71.32% | 728 | 965 | 0.23 | -0.27 | 0.15 | -0.26 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 162.50 | 1.44 | 1.74 | 1.55 | -2.14 | -58.00% | 60 | 60 | 0.18 | -0.73 | 0.18 | -0.20 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 165.00 | 3.55 | 4.30 | 3.94 | -1.87 | -32.19% | 1 | 1 | 0.41 | -0.97 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 167.50 | 6.05 | 7.75 | 8.23 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 170.00 | 8.60 | 10.35 | 7.47 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:50 PM EST |
| 172.50 | 11.10 | 12.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 175.00 | 13.50 | 15.05 | 8.98 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:50 PM EST |
| 177.50 | 16.10 | 17.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 180.00 | 18.55 | 19.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 182.50 | 21.10 | 22.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 185.00 | 22.85 | 25.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 190.00 | 28.15 | 30.55 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 195.00 | 33.20 | 35.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 200.00 | 37.15 | 40.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 205.00 | 43.35 | 45.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 210.00 | 47.40 | 50.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 215.00 | 53.10 | 55.70 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 220.00 | 58.15 | 60.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 225.00 | 63.25 | 65.70 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 230.00 | 68.45 | 70.65 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 235.00 | 73.10 | 75.65 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 240.00 | 78.50 | 80.55 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |