Options Chain for PROCTER AND GAMBLE CO COM (PG) - $165.03 as of 5/23/2025 3:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.25 | 83.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 90.00 | 74.50 | 78.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 95.00 | 69.55 | 72.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 100.00 | 64.55 | 68.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 105.00 | 59.75 | 63.25 | 60.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:59 PM EST |
| 110.00 | 54.65 | 58.20 | 48.18 | 0.00 | 0.00% | 0 | 11 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/23/2025 3:59:59 PM EST |
| 115.00 | 50.00 | 53.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 120.00 | 45.40 | 48.05 | 46.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/23/2025 3:59:59 PM EST |
| 125.00 | 39.95 | 43.30 | 44.80 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/23/2025 3:59:59 PM EST |
| 130.00 | 35.90 | 37.75 | 32.20 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.98 | 0.00 | -0.01 | 5/1/2025 | 5/23/2025 3:59:59 PM EST |
| 135.00 | 30.60 | 33.00 | 27.75 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.97 | 0.00 | -0.02 | 5/15/2025 | 5/23/2025 3:59:59 PM EST |
| 140.00 | 25.35 | 28.65 | 26.45 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.95 | 0.01 | -0.02 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 145.00 | 21.85 | 22.65 | 22.35 | -0.25 | -1.11% | 23 | 62 | 0.40 | 0.91 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 150.00 | 17.35 | 18.40 | 17.60 | 0.00 | 0.00% | 0 | 49 | 0.28 | 0.86 | 0.01 | -0.04 | 5/21/2025 | 5/23/2025 3:59:59 PM EST |
| 155.00 | 11.85 | 13.30 | 13.23 | 0.00 | 0.00% | 0 | 220 | 0.20 | 0.80 | 0.02 | -0.04 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 160.00 | 7.90 | 9.15 | 9.00 | +0.35 | +4.05% | 24 | 707 | 0.18 | 0.70 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 165.00 | 5.40 | 5.65 | 5.48 | +0.08 | +1.49% | 90 | 3,257 | 0.19 | 0.56 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 170.00 | 2.86 | 3.05 | 2.95 | 0.00 | 0.00% | 118 | 12,141 | 0.17 | 0.38 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 175.00 | 1.29 | 1.46 | 1.42 | +0.09 | +6.77% | 408 | 5,956 | 0.17 | 0.23 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 180.00 | 0.53 | 0.88 | 0.68 | +0.06 | +9.68% | 71 | 7,620 | 0.17 | 0.13 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 0.30 | 0.28 | -0.01 | -3.45% | 1 | 2,153 | 0.17 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 190.00 | 0.09 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 1,019 | 0.20 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 195.00 | 0.02 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 660 | 0.18 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/23/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.61 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.69 | 0.32 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.73 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.58 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 2 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.72 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/23/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/23/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:59 PM EST |
| 125.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.38 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:59 PM EST |
| 130.00 | 0.04 | 0.52 | 0.12 | -0.18 | -60.00% | 3 | 114 | 0.33 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 135.00 | 0.08 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 397 | 0.28 | -0.03 | 0.00 | -0.02 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 140.00 | 0.27 | 0.56 | 0.34 | 0.00 | 0.00% | 0 | 820 | 0.28 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 145.00 | 0.43 | 0.57 | 0.55 | -0.03 | -5.18% | 75 | 1,148 | 0.25 | -0.09 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 150.00 | 0.76 | 1.21 | 0.84 | -0.06 | -6.67% | 83 | 3,244 | 0.24 | -0.14 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 155.00 | 1.35 | 1.63 | 1.39 | -0.14 | -9.15% | 307 | 3,167 | 0.22 | -0.20 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 160.00 | 2.33 | 2.48 | 2.45 | +0.03 | +1.24% | 259 | 3,602 | 0.19 | -0.30 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 165.00 | 4.00 | 4.20 | 3.98 | -0.12 | -2.93% | 44 | 1,313 | 0.18 | -0.44 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 170.00 | 6.50 | 7.40 | 6.47 | +0.07 | +1.10% | 2 | 450 | 0.17 | -0.62 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 175.00 | 9.95 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 133 | 0.17 | -0.77 | 0.03 | -0.03 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 180.00 | 13.90 | 16.50 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.02 | 4/23/2025 | 5/23/2025 3:59:59 PM EST |
| 185.00 | 18.95 | 19.85 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.94 | 0.01 | -0.01 | 4/15/2025 | 5/23/2025 3:59:59 PM EST |
| 190.00 | 23.90 | 24.40 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 195.00 | 27.35 | 30.65 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 200.00 | 32.35 | 35.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 210.00 | 42.35 | 45.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 220.00 | 52.30 | 56.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 230.00 | 62.65 | 65.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 240.00 | 72.50 | 75.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 250.00 | 82.40 | 85.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |