Options Chain for PROCTER AND GAMBLE CO COM (PG) - $159.08 as of 6/20/2025 9:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.60 | 74.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 68.55 | 69.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 95.00 | 63.50 | 65.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 100.00 | 58.60 | 60.05 | 65.14 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 53.55 | 55.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 110.00 | 48.50 | 50.30 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 115.00 | 43.80 | 45.45 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 120.00 | 39.05 | 40.15 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 125.00 | 32.65 | 35.20 | % | 0 | 0 | 0.39 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 130.00 | 27.85 | 30.10 | 29.30 | +0.50 | +1.74% | 10 | 10 | 0.20 | 0.96 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 23.45 | 25.15 | % | 0 | 0 | 0.24 | 0.94 | 0.01 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 140.00 | 18.30 | 21.40 | 21.40 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.89 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 13.75 | 15.65 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.83 | 0.02 | -0.04 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 10.45 | 12.30 | 10.85 | +0.40 | +3.83% | 2 | 18 | 0.24 | 0.75 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 7.10 | 7.75 | 7.40 | +0.70 | +10.45% | 91 | 127 | 0.21 | 0.64 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 4.25 | 4.80 | 4.55 | +0.43 | +10.44% | 203 | 190 | 0.20 | 0.48 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 2.21 | 2.44 | 2.40 | +0.25 | +11.63% | 62 | 5,620 | 0.19 | 0.31 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 1.06 | 1.19 | 1.06 | +0.02 | +1.93% | 452 | 11,812 | 0.19 | 0.17 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 0.43 | 0.57 | 0.47 | 0.00 | 0.00% | 8 | 2,315 | 0.18 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 0.16 | 0.34 | 0.30 | -0.02 | -6.25% | 12 | 1,634 | 0.19 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 268 | 0.25 | 0.02 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.28 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.97 | 0.29 | 0.00 | 0.00% | 0 | 1,591 | 0.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.91 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.09 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.88 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.08 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 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 | 0.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.32 | 0.18 | % | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 95.00 | 0.00 | 1.12 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.58 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.62 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.48 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.56 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 0.21 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.04 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 0.44 | 0.76 | 0.48 | -0.20 | -29.42% | 5 | 29 | 0.30 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 140.00 | 0.67 | 0.92 | 0.88 | -0.04 | -4.35% | 40 | 167 | 0.27 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 1.06 | 1.47 | 1.22 | -0.25 | -17.01% | 5 | 397 | 0.25 | -0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 1.84 | 2.20 | 2.08 | -0.27 | -11.49% | 34 | 697 | 0.23 | -0.25 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 2.99 | 4.55 | 3.28 | -0.62 | -15.90% | 90 | 10,914 | 0.21 | -0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 5.20 | 5.70 | 5.45 | -0.58 | -9.62% | 56 | 2,049 | 0.20 | -0.52 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 8.15 | 8.60 | 8.60 | -0.30 | -3.38% | 1 | 844 | 0.19 | -0.69 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 11.05 | 12.75 | 11.75 | 0.00 | 0.00% | 0 | 303 | 0.17 | -0.83 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 15.30 | 18.25 | 16.63 | +3.13 | +23.19% | 1 | 15 | 0.20 | -0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 20.25 | 23.05 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.95 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 25.10 | 27.70 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 190.00 | 30.60 | 32.35 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 195.00 | 35.50 | 38.00 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 200.00 | 40.25 | 43.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 210.00 | 50.50 | 52.35 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 220.00 | 60.55 | 63.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 230.00 | 70.40 | 72.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 240.00 | 80.25 | 82.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |