Options Chain for PROCTER AND GAMBLE CO COM (PG) - $154.98 as of 8/12/2025 12:22:39 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 | 69.20 | 71.55 | 70.38 | 70.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:58:54 AM EST |
| 90.00 | 64.20 | 66.60 | 65.40 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 95.00 | 59.35 | 62.00 | 60.68 | 60.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:58:54 AM EST |
| 100.00 | 54.50 | 55.85 | 55.18 | 53.55 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
| 105.00 | 49.70 | 50.85 | 50.28 | 56.39 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:58:54 AM EST |
| 110.00 | 44.60 | 45.95 | 45.28 | 56.14 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 10:58:54 AM EST |
| 115.00 | 39.70 | 40.95 | 40.33 | 39.54 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:58:54 AM EST |
| 120.00 | 34.85 | 35.95 | 35.40 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 125.00 | 30.45 | 30.85 | 30.65 | 30.25 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.42 | 1.00 | 0.00 | -0.02 | 7/17/2025 | 8/12/2025 10:58:54 AM EST |
| 130.00 | 25.55 | 25.75 | 25.65 | 25.23 | +1.43 | +6.01% | 0.20 | 2 | 41 | 0.36 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 135.00 | 20.50 | 21.00 | 20.75 | 19.10 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.31 | 0.97 | 0.01 | -0.03 | 7/16/2025 | 8/12/2025 10:58:54 AM EST |
| 140.00 | 15.60 | 16.05 | 15.83 | 15.58 | +1.44 | +10.19% | 0.11 | 1 | 128 | 0.26 | 0.93 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 145.00 | 11.25 | 11.40 | 11.33 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.19 | 0.87 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 150.00 | 7.00 | 7.15 | 7.08 | 7.14 | -0.36 | -4.80% | 0.05 | 13 | 428 | 0.19 | 0.76 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 155.00 | 3.65 | 3.75 | 3.70 | 3.65 | -0.20 | -5.20% | 0.02 | 57 | 1,544 | 0.17 | 0.56 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 160.00 | 1.45 | 1.50 | 1.48 | 1.49 | -0.19 | -11.31% | 0.01 | 136 | 6,971 | 0.16 | 0.33 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 165.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.14 | -22.59% | 0.00 | 203 | 5,084 | 0.15 | 0.16 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 170.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 32 | 4,453 | 0.16 | 0.07 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 175.00 | 0.06 | 0.22 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 8 | 14,147 | 0.18 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 180.00 | 0.04 | 0.21 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 12,487 | 0.23 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,173 | 0.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,958 | 0.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,304 | 0.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.38 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:58:54 AM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:58:54 AM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 10:58:54 AM EST |
| 230.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 10:58:54 AM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 10:58:54 AM 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 | 0.18 | 0.09 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 10:58:54 AM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:58:54 AM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:58:54 AM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 8/12/2025 10:58:54 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:58:54 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 108 | 0.33 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 130.00 | 0.05 | 0.16 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 566 | 0.28 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 135.00 | 0.12 | 0.29 | 0.21 | 0.17 | +0.01 | +6.25% | 0.00 | 8 | 1,385 | 0.26 | -0.03 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 140.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 11 | 1,479 | 0.23 | -0.07 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 145.00 | 0.64 | 0.68 | 0.66 | 0.71 | +0.02 | +2.90% | 0.00 | 60 | 2,819 | 0.20 | -0.13 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 150.00 | 1.38 | 1.44 | 1.41 | 1.44 | -0.04 | -2.71% | 0.01 | 65 | 4,926 | 0.18 | -0.24 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 155.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.07 | +2.31% | 0.02 | 56 | 3,434 | 0.17 | -0.44 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 160.00 | 5.85 | 6.00 | 5.93 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 3,175 | 0.16 | -0.67 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 165.00 | 10.05 | 10.25 | 10.15 | 10.10 | +0.15 | +1.51% | 0.06 | 3 | 747 | 0.17 | -0.84 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 170.00 | 14.90 | 15.40 | 15.15 | 15.06 | 0.00 | 0.00% | 0.09 | 0 | 713 | 0.25 | -0.93 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 175.00 | 19.80 | 20.95 | 20.38 | 19.05 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.32 | -0.98 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 180.00 | 24.85 | 25.30 | 25.08 | 25.14 | 0.00 | 0.00% | 0.14 | 0 | 600 | 0.34 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 185.00 | 29.55 | 30.70 | 30.13 | 30.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:54 AM EST |
| 190.00 | 34.60 | 35.95 | 35.28 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 10:58:54 AM EST |
| 195.00 | 39.55 | 41.15 | 40.35 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 8/12/2025 10:58:54 AM EST |
| 200.00 | 44.80 | 45.90 | 45.35 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 210.00 | 54.30 | 55.55 | 54.93 | 47.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 10:58:54 AM EST |
| 220.00 | 64.35 | 65.85 | 65.10 | 52.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 8/12/2025 10:58:54 AM EST |
| 230.00 | 74.65 | 75.85 | 75.25 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 240.00 | 84.70 | 85.85 | 85.28 | 77.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 10:58:54 AM EST |
| 250.00 | 94.75 | 95.50 | 95.13 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST |