Options Chain for PROCTER AND GAMBLE CO COM (PG) - $160.83 as of 7/4/2025 1:54:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.65 | 71.70 | 70.68 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 95.00 | 64.60 | 66.45 | 65.53 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 100.00 | 59.20 | 61.80 | 60.50 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 105.00 | 55.00 | 56.75 | 55.88 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 110.00 | 49.00 | 51.60 | 50.30 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 115.00 | 44.80 | 46.60 | 45.70 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 39.65 | 41.90 | 40.78 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 35.15 | 36.70 | 35.93 | % | 0.29 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 30.00 | 32.00 | 31.00 | % | 0.24 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 25.00 | 26.85 | 25.93 | % | 0.19 | 0 | 0 | 0.42 | 0.99 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 20.65 | 22.25 | 21.45 | % | 0.15 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 16.00 | 17.25 | 16.63 | 16.40 | % | 0.11 | 5 | 0 | 0.25 | 0.91 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 150.00 | 11.65 | 13.30 | 12.48 | 12.10 | % | 0.08 | 3 | 0 | 0.26 | 0.82 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 155.00 | 7.80 | 8.90 | 8.35 | % | 0.05 | 0 | 0 | 0.22 | 0.69 | 0.03 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 160.00 | 4.60 | 6.10 | 5.35 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.03 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 165.00 | 2.29 | 2.84 | 2.57 | % | 0.02 | 0 | 0 | 0.18 | 0.36 | 0.03 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 170.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.20 | 0.21 | 0.03 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 175.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 180.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.02 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 155.00 | 2.24 | 2.77 | 2.51 | 2.41 | % | 0.02 | 3 | 0 | 0.21 | -0.31 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 160.00 | 4.05 | 4.55 | 4.30 | % | 0.03 | 0 | 0 | 0.20 | -0.46 | 0.03 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 165.00 | 6.55 | 7.30 | 6.93 | % | 0.04 | 0 | 0 | 0.19 | -0.64 | 0.03 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 170.00 | 10.15 | 11.35 | 10.75 | % | 0.06 | 0 | 0 | 0.18 | -0.79 | 0.03 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 175.00 | 14.80 | 15.55 | 15.18 | % | 0.09 | 0 | 0 | 0.22 | -0.90 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 180.00 | 19.65 | 20.40 | 20.03 | % | 0.11 | 0 | 0 | 0.24 | -0.96 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 185.00 | 24.35 | 26.00 | 25.18 | % | 0.14 | 0 | 0 | 0.33 | -0.98 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 190.00 | 28.95 | 31.05 | 30.00 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 195.00 | 33.95 | 36.20 | 35.08 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 200.00 | 39.05 | 40.85 | 39.95 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 205.00 | 44.25 | 46.05 | 45.15 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 210.00 | 49.15 | 51.20 | 50.18 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 215.00 | 54.15 | 56.10 | 55.13 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 220.00 | 59.20 | 61.30 | 60.25 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 225.00 | 63.90 | 66.10 | 65.00 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 230.00 | 69.05 | 70.90 | 69.98 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST |