Options Chain for PROCTER AND GAMBLE CO COM (PG) - $155.08 as of 8/13/2025 7:52:56 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 | 69.10 | 73.00 | 71.05 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 64.20 | 68.05 | 66.13 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 59.15 | 63.10 | 61.13 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 54.25 | 57.70 | 55.98 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 49.95 | 52.60 | 51.28 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 110.00 | 45.05 | 47.60 | 46.33 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 115.00 | 40.10 | 42.55 | 41.33 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 120.00 | 34.40 | 37.70 | 36.05 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 125.00 | 30.35 | 32.40 | 31.38 | % | 0.25 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 130.00 | 25.35 | 26.55 | 25.95 | % | 0.20 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 135.00 | 21.20 | 21.70 | 21.45 | % | 0.16 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 140.00 | 16.35 | 16.95 | 16.65 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.92 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 145.00 | 11.90 | 13.05 | 12.48 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.02 | -0.05 | 8/13/2025 4:00:06 PM EST | |||
| 150.00 | 6.30 | 8.75 | 7.53 | 8.50 | +1.19 | +16.28% | 0.05 | 1 | 4 | 0.16 | 0.75 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 155.00 | 4.25 | 4.40 | 4.33 | 4.40 | +0.83 | +23.25% | 0.03 | 206 | 231 | 0.17 | 0.57 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 160.00 | 1.87 | 2.10 | 1.99 | 2.23 | +0.96 | +75.60% | 0.01 | 5 | 44 | 0.16 | 0.33 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.91 | 0.46 | 0.95 | +0.23 | +31.95% | 0.00 | 23 | 10 | 0.17 | 0.14 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 170.00 | 0.17 | 0.36 | 0.27 | 0.33 | % | 0.00 | 1 | 0 | 0.15 | 0.05 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.15 | % | 0.00 | 1 | 0 | 0.20 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 180.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 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 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.51 | 0.26 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 4 | 0.42 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 130.00 | 0.01 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.02 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 135.00 | 0.09 | 0.66 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | -0.04 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 140.00 | 0.27 | 0.42 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 5 | 4 | 0.21 | -0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 145.00 | 0.50 | 0.89 | 0.70 | 0.75 | -0.08 | -9.64% | 0.00 | 7 | 5 | 0.19 | -0.15 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 150.00 | 1.43 | 1.60 | 1.52 | 1.50 | -0.20 | -11.77% | 0.01 | 8 | 12 | 0.18 | -0.25 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 155.00 | 2.87 | 3.10 | 2.99 | 2.96 | -0.24 | -7.50% | 0.02 | 6 | 25 | 0.17 | -0.43 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 160.00 | 5.65 | 5.85 | 5.75 | 6.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.16 | -0.67 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 165.00 | 9.55 | 10.00 | 9.78 | 8.30 | -2.35 | -22.07% | 0.06 | 1 | 1 | 0.19 | -0.86 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 170.00 | 12.95 | 15.85 | 14.40 | % | 0.08 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 175.00 | 18.10 | 20.65 | 19.38 | % | 0.11 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 180.00 | 23.15 | 25.70 | 24.43 | % | 0.14 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 28.05 | 30.70 | 29.38 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 33.05 | 35.70 | 34.38 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 195.00 | 38.10 | 40.60 | 39.35 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 200.00 | 43.15 | 45.60 | 44.38 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 205.00 | 48.15 | 50.60 | 49.38 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 210.00 | 53.25 | 55.55 | 54.40 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 215.00 | 58.10 | 60.70 | 59.40 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 220.00 | 63.10 | 65.60 | 64.35 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 225.00 | 68.10 | 70.45 | 69.28 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST |