Options Chain for PROCTER AND GAMBLE CO COM (PG) - $162.11 as of 6/12/2025 1:27:53 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 | 74.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 95.00 | 66.90 | 69.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 100.00 | 61.50 | 64.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 105.00 | 57.55 | 58.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 110.00 | 52.60 | 53.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 115.00 | 47.35 | 48.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 120.00 | 42.65 | 43.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 125.00 | 36.85 | 38.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 130.00 | 32.70 | 33.80 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 135.00 | 27.75 | 28.85 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 140.00 | 22.95 | 23.85 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.01 | 6/12/2025 11:58:53 AM EST | |||
| 145.00 | 18.10 | 19.00 | % | 0 | 0 | 0.23 | 0.93 | 0.01 | -0.03 | 6/12/2025 11:58:53 AM EST | |||
| 150.00 | 13.25 | 14.35 | 14.24 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.87 | 0.02 | -0.04 | 6/9/2025 | 6/12/2025 11:58:53 AM EST |
| 155.00 | 9.05 | 9.50 | % | 0 | 0 | 0.20 | 0.78 | 0.03 | -0.05 | 6/12/2025 11:58:53 AM EST | |||
| 160.00 | 5.15 | 5.90 | 5.56 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.62 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 165.00 | 2.30 | 2.75 | 2.62 | 0.00 | 0.00% | 0 | 222 | 0.17 | 0.41 | 0.04 | -0.04 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 170.00 | 0.92 | 1.18 | 1.08 | +0.06 | +5.89% | 34 | 17 | 0.16 | 0.21 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 11:58:53 AM EST |
| 175.00 | 0.31 | 0.42 | 0.38 | 0.00 | 0.00% | 1 | 197 | 0.17 | 0.10 | 0.02 | -0.02 | 6/12/2025 | 6/12/2025 11:58:53 AM EST |
| 180.00 | 0.00 | 1.45 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 185.00 | 0.00 | 0.48 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 195.00 | 0.00 | 0.36 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 205.00 | 0.00 | 0.32 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 210.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 215.00 | 0.00 | 0.29 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 220.00 | 0.00 | 0.28 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 225.00 | 0.00 | 0.28 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 230.00 | 0.00 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 235.00 | 0.00 | 0.28 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 240.00 | 0.00 | 0.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 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 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 105.00 | 0.00 | 0.52 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 110.00 | 0.00 | 0.59 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 115.00 | 0.00 | 0.64 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 120.00 | 0.00 | 0.67 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 125.00 | 0.00 | 0.74 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 140.00 | 0.00 | 0.47 | % | 0 | 0 | 0.29 | -0.03 | 0.01 | -0.01 | 6/12/2025 11:58:53 AM EST | |||
| 145.00 | 0.39 | 0.63 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.07 | 0.01 | -0.03 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 150.00 | 0.61 | 0.99 | 0.96 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.13 | 0.02 | -0.04 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 155.00 | 1.28 | 1.67 | 1.51 | 0.00 | 0.00% | 0 | 31 | 0.20 | -0.22 | 0.03 | -0.05 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 160.00 | 2.55 | 2.97 | 2.89 | -0.10 | -3.35% | 4 | 213 | 0.18 | -0.38 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:58:53 AM EST |
| 165.00 | 4.90 | 5.30 | 5.05 | -0.21 | -4.00% | 9 | 5 | 0.17 | -0.59 | 0.04 | -0.04 | 6/12/2025 | 6/12/2025 11:58:53 AM EST |
| 170.00 | 8.40 | 8.95 | 8.30 | -0.32 | -3.72% | 5 | 4 | 0.15 | -0.79 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 11:58:53 AM EST |
| 175.00 | 12.60 | 13.35 | % | 0 | 0 | 0.27 | -0.90 | 0.02 | -0.02 | 6/12/2025 11:58:53 AM EST | |||
| 180.00 | 17.30 | 18.65 | % | 0 | 0 | 0.22 | -0.97 | 0.01 | -0.01 | 6/12/2025 11:58:53 AM EST | |||
| 185.00 | 22.25 | 23.10 | 23.24 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 11:58:53 AM EST |
| 190.00 | 27.15 | 28.55 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 195.00 | 31.85 | 33.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 200.00 | 36.85 | 38.05 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 205.00 | 41.95 | 43.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 210.00 | 46.55 | 48.55 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 215.00 | 51.85 | 53.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 220.00 | 56.85 | 58.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 225.00 | 61.75 | 63.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 230.00 | 67.15 | 68.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 235.00 | 72.00 | 73.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST | |||
| 240.00 | 76.60 | 79.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:53 AM EST |