Options Chain for PROCTER AND GAMBLE CO COM (PG) - $168.03 as of 3/31/2025 2:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.80 | 81.45 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 95.00 | 73.85 | 76.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 68.85 | 71.65 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 63.85 | 66.65 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 110.00 | 58.85 | 61.65 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 53.85 | 56.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 120.00 | 48.85 | 51.15 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 43.85 | 46.65 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 38.85 | 41.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 35.20 | 36.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 30.50 | 31.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 142.00 | 28.50 | 29.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 143.00 | 27.45 | 28.65 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 144.00 | 26.50 | 27.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 25.55 | 26.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 146.00 | 24.75 | 25.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 147.00 | 23.85 | 24.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 148.00 | 22.75 | 23.25 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 149.00 | 21.70 | 22.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 20.65 | 21.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 152.50 | 17.80 | 19.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 15.80 | 16.15 | 11.99 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 157.50 | 13.00 | 14.40 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 10.90 | 11.20 | 8.78 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.97 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 162.50 | 8.40 | 8.75 | 7.75 | +1.70 | +28.10% | 2 | 55 | 0.33 | 0.93 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 6.10 | 6.30 | 5.27 | +1.37 | +35.13% | 28 | 553 | 0.26 | 0.87 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 167.50 | 3.90 | 4.10 | 3.50 | +1.40 | +66.67% | 48 | 943 | 0.24 | 0.75 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 2.07 | 2.23 | 1.97 | +1.06 | +116.49% | 287 | 757 | 0.23 | 0.54 | 0.11 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 172.50 | 0.89 | 0.95 | 0.92 | +0.59 | +178.79% | 1,700 | 1,631 | 0.22 | 0.28 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 0.30 | 0.33 | 0.32 | +0.18 | +128.58% | 20,720 | 1,159 | 0.22 | 0.12 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 177.50 | 0.08 | 0.09 | 0.09 | -0.05 | -35.72% | 702 | 30 | 0.23 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 94 | 813 | 0.24 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 182.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 4 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 87 | 0.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 187.50 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.12 | 0.01 | -0.04 | -80.00% | 4 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 192.50 | 0.00 | 1.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 210.00 | 0.00 | 0.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 215.00 | 0.00 | 0.84 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 220.00 | 0.00 | 0.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 230.00 | 0.00 | 0.94 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 235.00 | 0.00 | 0.90 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 240.00 | 0.00 | 0.34 | 0.30 | % | 2 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 245.00 | 0.00 | 0.34 | 0.17 | % | 2 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 350 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.21 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.28 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.12 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.09 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.09 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.44 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 1.23 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 142.00 | 0.00 | 0.09 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 143.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 144.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.09 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 146.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 147.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 148.00 | 0.00 | 1.26 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 149.00 | 0.00 | 0.09 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 152.50 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 215 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 0.01 | 0.07 | 0.02 | -0.05 | -71.43% | 9 | 168 | 0.48 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 157.50 | 0.01 | 0.07 | 0.07 | -0.03 | -30.00% | 3 | 92 | 0.41 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 0.05 | 0.08 | 0.05 | -0.10 | -66.67% | 221 | 409 | 0.34 | -0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 162.50 | 0.10 | 0.14 | 0.12 | -0.18 | -60.00% | 88 | 2,616 | 0.29 | -0.07 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 0.18 | 0.24 | 0.24 | -0.41 | -63.08% | 414 | 1,208 | 0.26 | -0.13 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 167.50 | 0.35 | 0.52 | 0.31 | -1.09 | -77.86% | 686 | 535 | 0.24 | -0.25 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 1.06 | 1.21 | 1.25 | -1.42 | -53.19% | 362 | 408 | 0.22 | -0.46 | 0.11 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 172.50 | 2.34 | 2.55 | 3.25 | -1.20 | -26.97% | 8 | 33 | 0.20 | -0.72 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 4.20 | 4.45 | 7.16 | 0.00 | 0.00% | 0 | 13 | 0.19 | -0.88 | 0.05 | -0.10 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 177.50 | 6.55 | 6.85 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.02 | -0.04 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 8.75 | 9.35 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 182.50 | 11.50 | 12.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 185.00 | 14.00 | 14.35 | 21.55 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 187.50 | 16.15 | 16.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 190.00 | 19.00 | 19.35 | 18.31 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:03 PM EST |
| 192.50 | 20.85 | 21.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 195.00 | 23.55 | 24.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 200.00 | 28.50 | 29.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 205.00 | 33.60 | 34.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 210.00 | 38.75 | 39.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 215.00 | 43.65 | 44.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 220.00 | 48.45 | 51.25 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 225.00 | 53.95 | 56.15 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 230.00 | 58.45 | 61.25 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 235.00 | 63.95 | 66.05 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 240.00 | 68.85 | 71.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 245.00 | 73.90 | 76.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |