Options Chain for PROCTER AND GAMBLE CO COM (PG) - $158.73 as of 8/22/2025 2:38:18 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 | 73.00 | 75.75 | 74.38 | % | 0.88 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 67.80 | 70.65 | 69.23 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 63.55 | 65.40 | 64.48 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 58.55 | 59.75 | 59.15 | % | 0.59 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 53.55 | 54.15 | 53.85 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 48.50 | 49.00 | 48.75 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 43.60 | 44.20 | 43.90 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 38.60 | 39.05 | 38.83 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 33.60 | 34.85 | 34.23 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 28.65 | 29.10 | 28.88 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 23.60 | 24.10 | 23.85 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 18.70 | 19.15 | 18.93 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 143.00 | 15.70 | 16.15 | 15.93 | % | 0.11 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 144.00 | 14.70 | 15.95 | 15.33 | % | 0.11 | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 13.80 | 14.20 | 14.00 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.40 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 146.00 | 12.65 | 13.20 | 12.93 | % | 0.09 | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 147.00 | 11.75 | 12.25 | 12.00 | % | 0.08 | 0 | 0 | 0.37 | 0.98 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 148.00 | 10.80 | 11.20 | 11.00 | % | 0.07 | 0 | 0 | 0.33 | 0.98 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 149.00 | 9.85 | 10.30 | 10.08 | % | 0.07 | 0 | 0 | 0.31 | 0.95 | 0.02 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 9.00 | 9.45 | 9.23 | 10.10 | +1.65 | +19.53% | 0.06 | 10 | 64 | 0.29 | 0.94 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 152.50 | 6.65 | 6.85 | 6.75 | 6.64 | +0.39 | +6.24% | 0.04 | 1 | 35 | 0.25 | 0.88 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 4.50 | 4.70 | 4.60 | 4.44 | -0.31 | -6.53% | 0.03 | 22 | 244 | 0.17 | 0.78 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 157.50 | 2.72 | 2.86 | 2.79 | 2.65 | -0.11 | -3.99% | 0.02 | 18 | 229 | 0.16 | 0.62 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 1.36 | 1.45 | 1.41 | 1.34 | -0.31 | -18.79% | 0.01 | 203 | 1,301 | 0.15 | 0.42 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 162.50 | 0.51 | 0.57 | 0.54 | 0.52 | -0.23 | -30.67% | 0.00 | 113 | 194 | 0.14 | 0.23 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.13 | -40.63% | 0.00 | 155 | 1,134 | 0.14 | 0.10 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 167.50 | 0.03 | 0.16 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 19 | 1,326 | 0.14 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.23 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.32 | 0.16 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.13 | +0.11 | +550.00% | 0.00 | 3 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 144.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.29 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 147.00 | 0.00 | 0.28 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.02 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.34 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.02 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 149.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.15 | -50.00% | 0.00 | 90 | 26 | 0.20 | -0.05 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 32 | 272 | 0.20 | -0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 152.50 | 0.16 | 0.35 | 0.26 | 0.37 | -0.12 | -24.49% | 0.00 | 5 | 11 | 0.18 | -0.12 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.66 | 0.71 | 0.69 | 0.69 | -0.17 | -19.77% | 0.00 | 769 | 147 | 0.17 | -0.22 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 157.50 | 1.31 | 1.39 | 1.35 | 1.40 | -0.20 | -12.50% | 0.01 | 146 | 90 | 0.16 | -0.38 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 2.41 | 2.54 | 2.48 | 2.06 | -0.69 | -25.10% | 0.02 | 1 | 33 | 0.15 | -0.58 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 162.50 | 3.50 | 4.25 | 3.88 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.77 | 0.07 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 5.50 | 6.60 | 6.05 | 8.58 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.24 | -0.90 | 0.04 | -0.03 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 167.50 | 7.90 | 9.05 | 8.48 | % | 0.05 | 0 | 0 | 0.26 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 10.45 | 11.65 | 11.05 | 9.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 172.50 | 13.70 | 14.10 | 13.90 | % | 0.08 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 16.20 | 16.65 | 16.43 | % | 0.09 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 177.50 | 18.70 | 19.15 | 18.93 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 20.60 | 21.65 | 21.13 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 26.20 | 26.60 | 26.40 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 31.25 | 31.65 | 31.45 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 36.15 | 36.65 | 36.40 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 41.25 | 41.65 | 41.45 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 46.20 | 46.65 | 46.43 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 51.10 | 51.65 | 51.38 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 56.00 | 56.60 | 56.30 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 60.40 | 61.65 | 61.03 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 225.00 | 66.20 | 66.65 | 66.43 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 71.20 | 71.60 | 71.40 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 235.00 | 76.20 | 76.65 | 76.43 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |