Options Chain for PROCTER AND GAMBLE CO COM (PG) - $157.52 as of 7/10/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.35 | 75.05 | 73.70 | % | 0.87 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 90.00 | 66.70 | 70.45 | 68.58 | % | 0.76 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 95.00 | 61.70 | 65.45 | 63.58 | % | 0.67 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 100.00 | 57.35 | 60.45 | 58.90 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 105.00 | 51.90 | 55.45 | 53.68 | 60.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:58 PM EST |
| 110.00 | 47.35 | 50.45 | 48.90 | 49.07 | +0.89 | +1.85% | 0.44 | 8 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 115.00 | 42.85 | 44.25 | 43.55 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 120.00 | 37.45 | 39.25 | 38.35 | 46.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 3:59:58 PM EST |
| 125.00 | 33.10 | 34.90 | 34.00 | 44.80 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:58 PM EST |
| 130.00 | 28.25 | 28.80 | 28.53 | 33.00 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.93 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:58 PM EST |
| 135.00 | 23.40 | 23.75 | 23.58 | 24.14 | +2.14 | +9.73% | 0.17 | 15 | 43 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 140.00 | 18.30 | 18.75 | 18.53 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 142.00 | 16.35 | 16.75 | 16.55 | % | 0.12 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 143.00 | 15.30 | 15.80 | 15.55 | % | 0.11 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 144.00 | 14.35 | 14.75 | 14.55 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.56 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 145.00 | 13.35 | 13.75 | 13.55 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:58 PM EST |
| 146.00 | 12.15 | 13.15 | 12.65 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 147.00 | 10.95 | 11.75 | 11.35 | % | 0.08 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 148.00 | 10.35 | 10.80 | 10.58 | % | 0.07 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 149.00 | 9.30 | 10.75 | 10.03 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 150.00 | 8.45 | 8.85 | 8.65 | 9.59 | +2.99 | +45.31% | 0.06 | 15 | 2,473 | 0.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 152.50 | 6.00 | 6.35 | 6.18 | 6.30 | +2.00 | +46.52% | 0.04 | 11 | 250 | 0.42 | 0.95 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 155.00 | 3.50 | 4.55 | 4.03 | 4.80 | +1.55 | +47.70% | 0.03 | 44 | 577 | 0.24 | 0.79 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 157.50 | 1.92 | 2.05 | 1.99 | 1.95 | +0.43 | +28.29% | 0.01 | 270 | 315 | 0.18 | 0.57 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 160.00 | 0.69 | 0.79 | 0.74 | 0.71 | +0.12 | +20.34% | 0.00 | 1,462 | 2,843 | 0.16 | 0.31 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 162.50 | 0.20 | 0.26 | 0.23 | 0.31 | +0.12 | +63.16% | 0.00 | 531 | 1,702 | 0.16 | 0.14 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 2,069 | 7,293 | 0.19 | 0.05 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 167.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 909 | 0.19 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 170.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 166 | 9,435 | 0.23 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 123 | 6,550 | 0.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 7,667 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 182.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 2,239 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.87 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.73 | 0.87 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 7/10/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:58 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 446 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 140.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 1,364 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 142.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 144.00 | 0.01 | 0.38 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.05 | -45.46% | 0.00 | 114 | 1,810 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 148.00 | 0.01 | 0.57 | 0.29 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 99 | 0.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 149.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.13 | -59.10% | 0.00 | 11 | 98 | 0.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 80 | 3,446 | 0.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 152.50 | 0.22 | 0.27 | 0.25 | 0.23 | -0.29 | -55.77% | 0.00 | 188 | 637 | 0.20 | -0.05 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 155.00 | 0.51 | 0.67 | 0.59 | 0.62 | -0.37 | -37.38% | 0.00 | 306 | 3,724 | 0.19 | -0.21 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 157.50 | 1.19 | 1.50 | 1.35 | 1.50 | -0.80 | -34.79% | 0.01 | 110 | 451 | 0.18 | -0.43 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 160.00 | 2.74 | 3.05 | 2.90 | 2.85 | -1.27 | -30.83% | 0.02 | 106 | 4,429 | 0.19 | -0.69 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 162.50 | 4.95 | 5.35 | 5.15 | 5.95 | -0.73 | -10.93% | 0.03 | 8 | 51 | 0.23 | -0.86 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 165.00 | 6.55 | 8.10 | 7.33 | 7.08 | -1.90 | -21.16% | 0.04 | 20 | 3,072 | 0.32 | -0.95 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 167.50 | 9.75 | 10.20 | 9.98 | 10.86 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.33 | -0.98 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 170.00 | 12.15 | 12.70 | 12.43 | 13.87 | 0.00 | 0.00% | 0.07 | 0 | 560 | 0.52 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 172.50 | 14.30 | 15.15 | 14.73 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 175.00 | 17.15 | 17.65 | 17.40 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 177.50 | 18.55 | 20.15 | 19.35 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 180.00 | 22.20 | 23.45 | 22.83 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:58 PM EST |
| 182.50 | 24.70 | 25.15 | 24.93 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 185.00 | 26.25 | 27.70 | 26.98 | 16.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:58 PM EST |
| 190.00 | 32.20 | 32.75 | 32.48 | 27.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:58 PM EST |
| 195.00 | 35.80 | 37.80 | 36.80 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 200.00 | 41.95 | 43.60 | 42.78 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 205.00 | 45.95 | 48.75 | 47.35 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 210.00 | 50.80 | 53.75 | 52.28 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 215.00 | 56.20 | 58.45 | 57.33 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 60.95 | 63.60 | 62.28 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 225.00 | 66.90 | 67.80 | 67.35 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 71.60 | 73.40 | 72.50 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 235.00 | 76.00 | 78.25 | 77.13 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 80.85 | 83.75 | 82.30 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 91.10 | 93.50 | 92.30 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |