Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.97 as of 6/26/2025 10:12:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.40 | 68.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 95.00 | 62.45 | 63.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 100.00 | 57.50 | 58.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 105.00 | 52.45 | 53.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 110.00 | 47.45 | 48.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 115.00 | 42.55 | 43.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 120.00 | 37.55 | 38.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 125.00 | 32.50 | 33.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 130.00 | 27.50 | 28.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 135.00 | 22.60 | 23.40 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 140.00 | 17.65 | 18.35 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 144.00 | 13.65 | 14.25 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.02 | 6/26/2025 10:59:00 AM EST | |||
| 145.00 | 12.65 | 13.25 | % | 0 | 0 | 0.19 | 0.99 | 0.01 | -0.02 | 6/26/2025 10:59:00 AM EST | |||
| 146.00 | 11.70 | 12.25 | % | 0 | 0 | 0.22 | 0.97 | 0.01 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 147.00 | 10.75 | 11.25 | % | 0 | 0 | 0.21 | 0.96 | 0.01 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 148.00 | 9.80 | 10.40 | % | 0 | 0 | 0.22 | 0.95 | 0.02 | -0.04 | 6/26/2025 10:59:00 AM EST | |||
| 149.00 | 8.90 | 9.40 | % | 0 | 0 | 0.21 | 0.93 | 0.02 | -0.04 | 6/26/2025 10:59:00 AM EST | |||
| 150.00 | 8.00 | 8.30 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.91 | 0.03 | -0.05 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 152.50 | 5.80 | 6.45 | 5.66 | -1.98 | -25.92% | 1 | 2 | 0.18 | 0.83 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 3.70 | 3.90 | 3.65 | -2.35 | -39.17% | 9 | 11 | 0.16 | 0.71 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 157.50 | 2.09 | 2.18 | 2.43 | -0.92 | -27.47% | 12 | 5 | 0.15 | 0.54 | 0.08 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 0.95 | 1.02 | 0.96 | -0.64 | -40.00% | 54 | 255 | 0.14 | 0.33 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 0.36 | 0.42 | 0.40 | -0.31 | -43.67% | 323 | 272 | 0.14 | 0.17 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 0.14 | 0.18 | 0.16 | -0.13 | -44.83% | 86 | 490 | 0.13 | 0.08 | 0.03 | -0.02 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 0.02 | 0.11 | 0.07 | -0.04 | -36.37% | 2 | 94 | 0.15 | 0.03 | 0.02 | -0.01 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 0.05 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 830 | 0.20 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 0.00 | 0.35 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 175.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 0.00 | 0.31 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 180.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 182.50 | 0.00 | 0.29 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 185.00 | 0.00 | 0.28 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 190.00 | 0.00 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 195.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 200.00 | 0.00 | 0.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 205.00 | 0.00 | 0.28 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 210.00 | 0.00 | 0.28 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 215.00 | 0.00 | 0.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 220.00 | 0.00 | 0.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 225.00 | 0.00 | 0.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 230.00 | 0.00 | 0.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 235.00 | 0.00 | 0.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 240.00 | 0.00 | 0.28 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 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 | 0.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 100.00 | 0.00 | 0.28 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 105.00 | 0.00 | 0.29 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 115.00 | 0.00 | 0.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 120.00 | 0.00 | 0.37 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 0.00 | 0.43 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 130.00 | 0.00 | 0.49 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 140.00 | 0.00 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 144.00 | 0.00 | 0.50 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 6/26/2025 10:59:00 AM EST | |||
| 145.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.01 | 0.01 | -0.02 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 146.00 | 0.00 | 0.22 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 147.00 | 0.16 | 0.21 | 0.22 | % | 2 | 0 | 0.25 | -0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 148.00 | 0.19 | 0.25 | 0.24 | +0.04 | +20.00% | 11 | 25 | 0.24 | -0.05 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 149.00 | 0.23 | 0.42 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.07 | 0.02 | -0.04 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 0.29 | 0.34 | 0.33 | +0.10 | +43.48% | 16 | 14 | 0.20 | -0.09 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 152.50 | 0.49 | 0.57 | 0.54 | +0.20 | +58.83% | 3 | 80 | 0.18 | -0.17 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 0.89 | 1.00 | 0.95 | +0.29 | +43.94% | 2 | 439 | 0.17 | -0.29 | 0.06 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 157.50 | 1.74 | 1.84 | 1.90 | +0.69 | +57.03% | 5 | 97 | 0.15 | -0.46 | 0.08 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 3.10 | 3.25 | 3.50 | +1.00 | +40.00% | 5 | 150 | 0.14 | -0.67 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 5.00 | 5.15 | 5.35 | +1.50 | +38.97% | 1 | 1 | 0.15 | -0.83 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 7.35 | 7.55 | 6.30 | +1.05 | +20.00% | 5 | 106 | 0.18 | -0.92 | 0.03 | -0.02 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 9.75 | 10.25 | % | 0 | 0 | 0.25 | -0.97 | 0.02 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 170.00 | 12.20 | 12.65 | 10.67 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 14.75 | 15.10 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 175.00 | 17.30 | 17.75 | 12.45 | 0.00 | 0.00% | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 19.80 | 20.25 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 180.00 | 22.35 | 22.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 182.50 | 24.60 | 25.35 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 185.00 | 26.85 | 28.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 190.00 | 32.20 | 32.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 195.00 | 36.95 | 38.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 200.00 | 41.90 | 42.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 205.00 | 46.75 | 48.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 210.00 | 51.90 | 52.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 215.00 | 56.65 | 58.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 220.00 | 61.80 | 62.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 225.00 | 66.85 | 67.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 230.00 | 71.80 | 73.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 235.00 | 76.75 | 77.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 240.00 | 82.00 | 82.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST |