Options Chain for PROCTER AND GAMBLE CO COM (PG) - $157.11 as of 7/29/2025 2:30:02 PM 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 | 70.40 | 71.85 | 71.13 | 70.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:52 PM EST |
| 90.00 | 65.40 | 66.60 | 66.00 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 95.00 | 60.50 | 61.80 | 61.15 | 60.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 55.45 | 56.85 | 56.15 | 55.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:52 PM EST |
| 105.00 | 50.50 | 51.95 | 51.23 | 56.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:58:52 PM EST |
| 110.00 | 45.70 | 46.90 | 46.30 | 56.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 12:58:52 PM EST |
| 115.00 | 40.85 | 42.00 | 41.43 | 39.54 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.55 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 12:58:52 PM EST |
| 120.00 | 35.95 | 36.95 | 36.45 | % | 0.30 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 125.00 | 31.05 | 32.20 | 31.63 | 30.25 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.46 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 12:58:52 PM EST |
| 130.00 | 26.00 | 27.35 | 26.68 | 24.50 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.39 | 0.97 | 0.00 | -0.03 | 7/14/2025 | 7/29/2025 12:58:52 PM EST |
| 135.00 | 21.30 | 22.50 | 21.90 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.26 | 0.95 | 0.01 | -0.03 | 7/16/2025 | 7/29/2025 12:58:52 PM EST |
| 140.00 | 16.75 | 17.65 | 17.20 | 17.70 | -2.34 | -11.68% | 0.12 | 2 | 119 | 0.24 | 0.90 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 145.00 | 11.95 | 12.50 | 12.23 | 12.50 | -1.46 | -10.46% | 0.08 | 2 | 169 | 0.19 | 0.85 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 150.00 | 8.15 | 8.35 | 8.25 | 8.40 | -1.90 | -18.45% | 0.06 | 68 | 182 | 0.19 | 0.76 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 155.00 | 4.85 | 4.95 | 4.90 | 4.95 | -1.55 | -23.85% | 0.03 | 157 | 673 | 0.18 | 0.62 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 160.00 | 2.39 | 2.52 | 2.46 | 2.46 | -1.29 | -34.40% | 0.02 | 215 | 2,290 | 0.17 | 0.43 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 165.00 | 0.97 | 1.04 | 1.01 | 1.03 | -0.96 | -48.25% | 0.01 | 446 | 2,917 | 0.16 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 170.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.49 | -55.06% | 0.00 | 447 | 5,154 | 0.16 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 175.00 | 0.10 | 0.27 | 0.19 | 0.19 | -0.24 | -55.82% | 0.00 | 123 | 14,792 | 0.17 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 180.00 | 0.06 | 0.11 | 0.09 | 0.05 | -0.18 | -78.27% | 0.00 | 72 | 12,497 | 0.18 | 0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 185.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 5,174 | 0.25 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,952 | 0.25 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,304 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 200.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:52 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:52 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 12:58:52 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.57 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 12:58:52 PM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 250.00 | 0.00 | 1.27 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 12:58:52 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 | 0.85 | 0.43 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:58:52 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.65 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 7/29/2025 12:58:52 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.45 | -90.00% | 0.00 | 3 | 47 | 0.46 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.37 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 125.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 103 | 0.36 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 130.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.26 | -63.42% | 0.00 | 9 | 533 | 0.30 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 135.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.09 | -20.46% | 0.00 | 60 | 1,324 | 0.27 | -0.05 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 140.00 | 0.57 | 0.64 | 0.61 | 0.62 | -0.15 | -19.49% | 0.00 | 76 | 1,288 | 0.24 | -0.10 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 145.00 | 0.99 | 1.09 | 1.04 | 1.04 | -0.09 | -7.97% | 0.01 | 238 | 2,503 | 0.21 | -0.15 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 150.00 | 1.84 | 1.94 | 1.89 | 1.85 | -0.20 | -9.76% | 0.01 | 146 | 4,743 | 0.19 | -0.24 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 155.00 | 3.45 | 3.60 | 3.53 | 3.50 | -0.10 | -2.78% | 0.02 | 136 | 4,045 | 0.18 | -0.38 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 160.00 | 6.05 | 6.25 | 6.15 | 5.60 | -0.25 | -4.28% | 0.04 | 75 | 3,161 | 0.17 | -0.57 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 165.00 | 9.85 | 10.05 | 9.95 | 9.80 | +0.46 | +4.93% | 0.06 | 8 | 1,969 | 0.16 | -0.76 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 170.00 | 14.40 | 14.95 | 14.68 | 12.85 | -1.60 | -11.08% | 0.09 | 6 | 1,603 | 0.22 | -0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 175.00 | 19.40 | 19.85 | 19.63 | 19.55 | +2.70 | +16.03% | 0.11 | 900 | 69 | 0.24 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 180.00 | 24.55 | 24.80 | 24.68 | 24.55 | +1.55 | +6.74% | 0.14 | 908 | 616 | 0.31 | -0.98 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 185.00 | 29.05 | 30.05 | 29.55 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 190.00 | 34.15 | 34.95 | 34.55 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 12:58:52 PM EST |
| 195.00 | 39.15 | 40.15 | 39.65 | 29.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 7/29/2025 12:58:52 PM EST |
| 200.00 | 44.05 | 45.25 | 44.65 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 210.00 | 54.00 | 55.10 | 54.55 | 47.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 12:58:52 PM EST |
| 220.00 | 64.05 | 65.15 | 64.60 | 52.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 12:58:52 PM EST |
| 230.00 | 74.10 | 75.20 | 74.65 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 240.00 | 84.10 | 85.00 | 84.55 | 77.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 12:58:52 PM EST |
| 250.00 | 94.00 | 95.20 | 94.60 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST |