Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.66 as of 10/1/2026 9:27:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 53.10 | 55.15 | 54.13 | 57.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 95.00 | 48.10 | 50.10 | 49.10 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 100.00 | 43.15 | 45.45 | 44.30 | 48.43 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 105.00 | 38.15 | 40.40 | 39.28 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 110.00 | 33.15 | 35.40 | 34.28 | 38.28 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.67 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 115.00 | 28.15 | 30.20 | 29.18 | 33.38 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 120.00 | 23.50 | 25.20 | 24.35 | 28.65 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 1:59:00 PM EST |
| 125.00 | 18.45 | 20.40 | 19.43 | 19.57 | -2.49 | -11.29% | 0.16 | 1 | 19 | 0.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 130.00 | 13.60 | 15.25 | 14.43 | 19.05 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.45 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 133.00 | 10.35 | 12.35 | 11.35 | % | 0.09 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.03 | 10/1/2026 1:59:00 PM EST | |||
| 134.00 | 9.60 | 11.30 | 10.45 | 14.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.96 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 135.00 | 9.15 | 10.35 | 9.75 | 9.42 | -4.88 | -34.13% | 0.07 | 3 | 137 | 0.30 | 0.94 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 136.00 | 7.80 | 9.50 | 8.65 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.92 | 0.02 | -0.04 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 137.00 | 6.95 | 8.55 | 7.75 | % | 0.06 | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.05 | 10/1/2026 1:59:00 PM EST | |||
| 138.00 | 6.05 | 7.70 | 6.88 | % | 0.05 | 0 | 0 | 0.32 | 0.86 | 0.04 | -0.06 | 10/1/2026 1:59:00 PM EST | |||
| 139.00 | 5.35 | 6.85 | 6.10 | % | 0.04 | 0 | 0 | 0.31 | 0.82 | 0.04 | -0.06 | 10/1/2026 1:59:00 PM EST | |||
| 140.00 | 4.90 | 5.85 | 5.38 | 5.15 | -1.36 | -20.90% | 0.04 | 15 | 284 | 0.20 | 0.78 | 0.05 | -0.07 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 141.00 | 3.60 | 5.05 | 4.33 | 6.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | 0.73 | 0.06 | -0.08 | 9/21/2026 | 10/1/2026 1:59:00 PM EST |
| 142.00 | 3.60 | 4.25 | 3.93 | 3.93 | -0.72 | -15.49% | 0.03 | 11 | 20 | 0.20 | 0.67 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 143.00 | 2.50 | 3.60 | 3.05 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | 0.61 | 0.07 | -0.08 | 9/21/2026 | 10/1/2026 1:59:00 PM EST |
| 144.00 | 2.53 | 2.77 | 2.65 | 2.33 | % | 0.02 | 338 | 0 | 0.20 | 0.54 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST | |
| 145.00 | 1.96 | 2.17 | 2.07 | 2.13 | -0.79 | -27.06% | 0.01 | 167 | 3,959 | 0.19 | 0.47 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 146.00 | 1.42 | 1.96 | 1.69 | 1.77 | -1.42 | -44.52% | 0.01 | 57 | 7 | 0.20 | 0.40 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 147.00 | 1.22 | 1.35 | 1.29 | 1.10 | -2.43 | -68.84% | 0.01 | 68 | 408 | 0.19 | 0.33 | 0.06 | -0.07 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 148.00 | 0.91 | 1.01 | 0.96 | 1.00 | -0.74 | -42.53% | 0.01 | 14,377 | 685 | 0.19 | 0.27 | 0.06 | -0.07 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 149.00 | 0.64 | 0.78 | 0.71 | 0.62 | -0.72 | -53.74% | 0.00 | 6 | 283 | 0.19 | 0.22 | 0.05 | -0.06 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 150.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.26 | -32.10% | 0.00 | 252 | 6,335 | 0.19 | 0.18 | 0.05 | -0.05 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 152.50 | 0.20 | 0.33 | 0.27 | 0.24 | -0.13 | -35.14% | 0.00 | 41 | 1,130 | 0.20 | 0.09 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 155.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 768 | 14,310 | 0.20 | 0.04 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 157.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 17 | 418 | 0.23 | 0.02 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 14,557 | 0.25 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 9,000 | 0.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 167.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 1,458 | 0.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 309 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 1:59:00 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 1:59:00 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 1:59:00 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 160 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:00 PM EST |
| 220.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.94 | 0.97 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 1.34 | 0.67 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/1/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 1:59:00 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 1,844 | 0.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 6,770 | 0.26 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 133.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.21 | -0.03 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 1:59:00 PM EST |
| 134.00 | 0.06 | 0.14 | 0.10 | 0.15 | +0.08 | +114.29% | 0.00 | 59 | 6 | 0.21 | -0.04 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 135.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 45 | 4,370 | 0.21 | -0.06 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 136.00 | 0.15 | 0.22 | 0.19 | 0.21 | +0.11 | +110.00% | 0.00 | 20 | 8 | 0.22 | -0.08 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 137.00 | 0.23 | 0.29 | 0.26 | 0.33 | +0.11 | +50.00% | 0.00 | 10 | 37 | 0.21 | -0.11 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 138.00 | 0.31 | 0.53 | 0.42 | 0.44 | +0.18 | +69.24% | 0.00 | 41 | 53 | 0.21 | -0.14 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 139.00 | 0.44 | 0.54 | 0.49 | 0.54 | +0.20 | +58.83% | 0.00 | 60 | 53 | 0.20 | -0.18 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 140.00 | 0.60 | 0.72 | 0.66 | 0.68 | +0.18 | +36.00% | 0.00 | 109 | 12,571 | 0.20 | -0.22 | 0.05 | -0.07 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 141.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.23 | +34.33% | 0.01 | 18 | 139 | 0.20 | -0.27 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 142.00 | 1.09 | 1.24 | 1.17 | 1.29 | +0.37 | +40.22% | 0.01 | 176 | 75 | 0.20 | -0.33 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 143.00 | 1.45 | 1.60 | 1.53 | 1.91 | +0.71 | +59.17% | 0.01 | 31 | 268 | 0.20 | -0.39 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 144.00 | 1.63 | 2.21 | 1.92 | 2.12 | +0.81 | +61.84% | 0.01 | 116 | 71 | 0.19 | -0.46 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 145.00 | 2.14 | 2.75 | 2.45 | 2.53 | +0.65 | +34.58% | 0.02 | 28 | 3,682 | 0.19 | -0.53 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 146.00 | 2.64 | 3.65 | 3.15 | 2.99 | +0.73 | +32.31% | 0.02 | 6 | 219 | 0.20 | -0.60 | 0.07 | -0.08 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 147.00 | 3.30 | 4.50 | 3.90 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.21 | -0.67 | 0.06 | -0.07 | 9/30/2026 | 10/1/2026 1:59:00 PM EST |
| 148.00 | 3.95 | 5.00 | 4.48 | 4.65 | +1.54 | +49.52% | 0.03 | 3 | 269 | 0.20 | -0.73 | 0.06 | -0.07 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 149.00 | 4.70 | 6.10 | 5.40 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.28 | -0.78 | 0.05 | -0.06 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 150.00 | 5.80 | 6.45 | 6.13 | 5.94 | +2.24 | +60.55% | 0.04 | 6 | 1,616 | 0.23 | -0.82 | 0.05 | -0.05 | 10/1/2026 | 10/1/2026 1:59:00 PM EST |
| 152.50 | 7.45 | 8.65 | 8.05 | 5.94 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | -0.91 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 1:59:00 PM EST |
| 155.00 | 10.05 | 12.05 | 11.05 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.42 | -0.96 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 1:59:00 PM EST |
| 157.50 | 12.45 | 14.50 | 13.48 | % | 0.09 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 10/1/2026 1:59:00 PM EST | |||
| 160.00 | 15.05 | 16.85 | 15.95 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 1:59:00 PM EST |
| 162.50 | 17.40 | 19.25 | 18.33 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 165.00 | 19.85 | 22.05 | 20.95 | 18.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 1:59:00 PM EST |
| 167.50 | 22.40 | 24.50 | 23.45 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 170.00 | 24.50 | 27.05 | 25.78 | 26.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 1:59:00 PM EST |
| 175.00 | 29.50 | 32.05 | 30.78 | 28.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 1:59:00 PM EST |
| 180.00 | 34.50 | 37.05 | 35.78 | 32.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 1:59:00 PM EST |
| 185.00 | 39.50 | 42.05 | 40.78 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 190.00 | 44.50 | 47.05 | 45.78 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 195.00 | 49.50 | 52.05 | 50.78 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 200.00 | 54.50 | 57.05 | 55.78 | 54.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 1:59:00 PM EST |
| 210.00 | 64.50 | 67.05 | 65.78 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST | |||
| 220.00 | 74.50 | 77.05 | 75.78 | 67.76 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 1:59:00 PM EST |
| 230.00 | 84.50 | 87.05 | 85.78 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:00 PM EST |