Options Chain for PROCTER AND GAMBLE CO COM (PG) - $168.47 as of 5/30/2025 7:09:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.65 | 82.10 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 73.65 | 77.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 68.65 | 72.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 63.65 | 67.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 58.85 | 62.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 53.85 | 57.05 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 48.75 | 51.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 43.80 | 47.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 38.65 | 42.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 33.95 | 37.10 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 28.80 | 32.05 | 20.15 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 23.80 | 26.40 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 19.75 | 20.45 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 152.50 | 17.25 | 17.90 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 14.00 | 15.45 | 15.80 | +4.58 | +40.82% | 42 | 85 | 0.43 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 157.50 | 11.45 | 12.90 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 9.60 | 10.50 | 10.51 | +1.74 | +19.84% | 2 | 146 | 0.35 | 0.94 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 162.50 | 7.55 | 8.00 | 8.10 | +1.84 | +29.40% | 14 | 97 | 0.29 | 0.90 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 5.25 | 5.80 | 6.00 | +1.68 | +38.89% | 155 | 778 | 0.23 | 0.83 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 167.50 | 3.10 | 3.40 | 3.85 | +1.39 | +56.51% | 137 | 1,160 | 0.16 | 0.72 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 1.26 | 1.69 | 1.65 | +0.51 | +44.74% | 1,459 | 683 | 0.16 | 0.52 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 172.50 | 0.35 | 0.64 | 0.59 | +0.21 | +55.27% | 934 | 1,325 | 0.15 | 0.28 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.09 | 0.16 | 0.14 | 0.00 | 0.00% | 1,939 | 197 | 0.15 | 0.12 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 0.54 | 0.05 | +0.04 | +400.00% | 2 | 8 | 0.28 | 0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.03 | 0.02 | -0.20 | -90.91% | 3 | 4 | 0.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 192.50 | 0.00 | 1.26 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.26 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.26 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.26 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.26 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.26 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.26 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.22 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.31 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.11 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.11 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.12 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.00 | 0.02 | -0.05 | -71.43% | 17 | 307 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 1.51 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 0.45 | 0.06 | +0.01 | +20.00% | 15 | 306 | 0.39 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 65 | 0.49 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.09 | 0.33 | 0.11 | -0.06 | -35.30% | 36 | 881 | 0.25 | -0.06 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 162.50 | 0.13 | 0.26 | 0.14 | -0.19 | -57.58% | 15 | 354 | 0.23 | -0.10 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.18 | 0.43 | 0.26 | -0.31 | -54.39% | 50 | 1,063 | 0.19 | -0.17 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 167.50 | 0.61 | 0.68 | 0.55 | -0.56 | -50.45% | 489 | 84 | 0.18 | -0.28 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 1.33 | 1.80 | 1.45 | -0.82 | -36.13% | 1,712 | 120 | 0.18 | -0.48 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 172.50 | 2.74 | 4.05 | 2.64 | -1.91 | -41.98% | 5 | 1 | 0.20 | -0.72 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 4.85 | 5.40 | 4.35 | -3.75 | -46.30% | 2 | 2 | 0.38 | -0.88 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 177.50 | 7.25 | 8.45 | 7.36 | % | 1 | 0 | 0.43 | -0.97 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 180.00 | 9.85 | 10.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 182.50 | 12.35 | 12.90 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 14.80 | 15.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 187.50 | 17.25 | 18.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 19.35 | 20.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 192.50 | 21.60 | 23.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 24.65 | 25.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 28.15 | 31.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 205.00 | 33.40 | 35.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 38.05 | 41.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 215.00 | 43.05 | 46.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 48.15 | 51.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 225.00 | 53.05 | 55.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 58.05 | 61.05 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 235.00 | 63.10 | 65.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 68.05 | 70.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |