Options Chain for PROCTER AND GAMBLE CO COM (PG) - $161.02 as of 4/25/2025 8:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.20 | 78.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 90.00 | 70.30 | 73.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 95.00 | 65.40 | 69.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 60.55 | 64.05 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 105.00 | 55.65 | 58.15 | 53.18 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 51.50 | 53.15 | 48.18 | 0.00 | 0.00% | 0 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 46.20 | 49.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 120.00 | 41.15 | 44.35 | 46.75 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 36.30 | 39.35 | 44.80 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.97 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 31.85 | 33.85 | 29.38 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.95 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 27.35 | 28.95 | 25.20 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.93 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 22.65 | 24.40 | 20.95 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.90 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 18.25 | 19.15 | 15.80 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.85 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 14.35 | 14.85 | 13.80 | +1.23 | +9.79% | 6 | 56 | 0.23 | 0.78 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 10.10 | 10.95 | 9.40 | -0.70 | -6.94% | 8 | 153 | 0.20 | 0.70 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 7.10 | 7.50 | 7.41 | +0.81 | +12.28% | 188 | 448 | 0.19 | 0.59 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 4.55 | 4.70 | 4.80 | +0.58 | +13.75% | 217 | 903 | 0.18 | 0.46 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 2.58 | 2.71 | 2.71 | +0.31 | +12.92% | 7,179 | 1,120 | 0.17 | 0.32 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 175.00 | 1.27 | 1.46 | 1.35 | +0.15 | +12.50% | 412 | 3,682 | 0.16 | 0.20 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 180.00 | 0.50 | 0.70 | 0.66 | +0.07 | +11.87% | 145 | 3,861 | 0.15 | 0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 185.00 | 0.24 | 0.56 | 0.30 | 0.00 | 0.00% | 15 | 2,439 | 0.16 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 190.00 | 0.01 | 0.73 | 0.18 | -0.12 | -40.00% | 63 | 1,070 | 0.17 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.79 | 0.35 | 0.00 | 0.00% | 0 | 660 | 0.33 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 1.76 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.72 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.96 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 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 | 1.37 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.39 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.42 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.46 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.08 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.21 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.01 | 0.00 | -0.02 | 1/23/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 0.13 | 1.43 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.03 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 0.20 | 0.77 | 0.69 | 0.00 | 0.00% | 0 | 55 | 0.28 | -0.05 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 0.34 | 0.83 | 0.67 | -0.25 | -27.18% | 13 | 69 | 0.26 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 140.00 | 0.84 | 1.38 | 0.99 | -0.14 | -12.39% | 26 | 715 | 0.26 | -0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 1.23 | 1.61 | 1.48 | -0.26 | -14.95% | 29 | 674 | 0.23 | -0.15 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 150.00 | 2.08 | 2.37 | 2.25 | -0.37 | -14.13% | 67 | 1,839 | 0.22 | -0.22 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 155.00 | 3.25 | 3.55 | 3.50 | -0.53 | -13.16% | 28 | 1,634 | 0.21 | -0.30 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 160.00 | 4.60 | 5.55 | 5.30 | -0.65 | -10.93% | 141 | 1,152 | 0.20 | -0.41 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 165.00 | 6.95 | 7.65 | 7.65 | -0.75 | -8.93% | 106 | 1,030 | 0.19 | -0.54 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 170.00 | 8.70 | 10.70 | 12.80 | +0.70 | +5.79% | 4 | 430 | 0.20 | -0.68 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 175.00 | 14.25 | 14.65 | 15.26 | +5.56 | +57.32% | 4 | 224 | 0.22 | -0.80 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 180.00 | 18.40 | 19.70 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 185.00 | 23.40 | 24.35 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.94 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 4:00:05 PM EST |
| 190.00 | 27.35 | 30.75 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 195.00 | 32.35 | 35.75 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 200.00 | 37.05 | 40.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 210.00 | 47.10 | 50.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 220.00 | 57.95 | 60.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 230.00 | 67.10 | 70.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 240.00 | 77.05 | 80.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 250.00 | 87.05 | 90.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |