Options Chain for PROCTER AND GAMBLE CO COM (PG) - $155.00 as of 7/22/2025 7:53:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.45 | 71.00 | 70.23 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 64.30 | 66.10 | 65.20 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 58.90 | 61.75 | 60.33 | % | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 100.00 | 54.00 | 55.95 | 54.98 | % | 0.55 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 49.30 | 51.15 | 50.23 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 44.05 | 46.15 | 45.10 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 39.55 | 40.95 | 40.25 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 120.00 | 34.75 | 36.00 | 35.38 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 125.00 | 30.05 | 31.70 | 30.88 | % | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 130.00 | 25.05 | 26.80 | 25.93 | % | 0.20 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 135.00 | 20.20 | 21.80 | 21.00 | % | 0.16 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 140.00 | 15.25 | 15.95 | 15.60 | % | 0.11 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 141.00 | 14.40 | 15.10 | 14.75 | % | 0.10 | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 142.00 | 13.45 | 14.15 | 13.80 | % | 0.10 | 0 | 0 | 0.26 | 0.92 | 0.01 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 143.00 | 12.50 | 13.25 | 12.88 | % | 0.09 | 0 | 0 | 0.26 | 0.90 | 0.02 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 144.00 | 11.65 | 12.15 | 11.90 | % | 0.08 | 0 | 0 | 0.26 | 0.90 | 0.02 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 145.00 | 10.80 | 11.20 | 11.00 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.26 | 0.88 | 0.02 | -0.07 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 9.85 | 10.25 | 10.05 | % | 0.07 | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 147.00 | 9.00 | 9.30 | 9.15 | % | 0.06 | 0 | 0 | 0.24 | 0.84 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 148.00 | 8.15 | 8.45 | 8.30 | % | 0.06 | 0 | 0 | 0.24 | 0.82 | 0.03 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 149.00 | 7.30 | 8.60 | 7.95 | % | 0.05 | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 150.00 | 6.50 | 7.80 | 7.15 | 7.21 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.23 | 0.76 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 4.75 | 5.00 | 4.88 | % | 0.03 | 0 | 0 | 0.23 | 0.66 | 0.05 | -0.10 | 7/21/2025 3:59:54 PM EST | |||
| 155.00 | 3.30 | 3.45 | 3.38 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.23 | 0.54 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 2.06 | 2.22 | 2.14 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.41 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 1.23 | 1.34 | 1.29 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.21 | 0.29 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 0.66 | 0.79 | 0.73 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.21 | 0.19 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 0.35 | 0.44 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.21 | 0.12 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 0.17 | 0.26 | 0.22 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.26 | 0.04 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 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 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.02 | 0.00 | -0.03 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.31 | -0.05 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 141.00 | 0.26 | 0.36 | 0.31 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 142.00 | 0.30 | 0.41 | 0.36 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 143.00 | 0.35 | 0.45 | 0.40 | % | 0.00 | 0 | 0 | 0.28 | -0.10 | 0.02 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 144.00 | 0.40 | 0.53 | 0.47 | % | 0.00 | 0 | 0 | 0.28 | -0.10 | 0.02 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.46 | 0.60 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.27 | -0.12 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 0.55 | 0.91 | 0.73 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 147.00 | 0.67 | 0.89 | 0.78 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 148.00 | 0.84 | 0.98 | 0.91 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.26 | -0.18 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 0.84 | 1.19 | 1.02 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 150.00 | 1.24 | 1.37 | 1.31 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.25 | -0.24 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 1.85 | 2.09 | 1.97 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.34 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 2.93 | 3.05 | 2.99 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 434 | 0.24 | -0.46 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 4.20 | 4.55 | 4.38 | % | 0.03 | 0 | 0 | 0.23 | -0.59 | 0.05 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 160.00 | 5.85 | 6.10 | 5.98 | 5.68 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.23 | -0.71 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 7.55 | 8.10 | 7.83 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.81 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 8.70 | 12.20 | 10.45 | 10.01 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.25 | -0.88 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 11.75 | 13.85 | 12.80 | % | 0.08 | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 170.00 | 14.50 | 16.10 | 15.30 | % | 0.09 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 172.50 | 16.30 | 18.60 | 17.45 | % | 0.10 | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 175.00 | 18.90 | 21.30 | 20.10 | 23.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 22.25 | 23.50 | 22.88 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 180.00 | 24.25 | 26.10 | 25.18 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 185.00 | 29.00 | 31.10 | 30.05 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 190.00 | 33.85 | 36.20 | 35.03 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 195.00 | 38.95 | 40.85 | 39.90 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 200.00 | 44.45 | 46.05 | 45.25 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 205.00 | 48.80 | 51.20 | 50.00 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 54.50 | 55.60 | 55.05 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 215.00 | 59.25 | 61.25 | 60.25 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 220.00 | 64.40 | 66.00 | 65.20 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 225.00 | 69.30 | 71.00 | 70.15 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 230.00 | 74.35 | 75.70 | 75.03 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 235.00 | 79.20 | 81.20 | 80.20 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST |