Options Chain for PROCTER & GAMBLE CO COM (PG) - $165.59 as of 10/22/2026 8:41:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.05 | 92.65 | 90.85 | 91.25 | +9.15 | +11.15% | 1.21 | 130 | 18 | 2.08 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 80.00 | 84.80 | 87.45 | 86.13 | % | 1.08 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 85.00 | 78.90 | 82.65 | 80.78 | % | 0.95 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 90.00 | 74.00 | 77.65 | 75.83 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 95.00 | 69.05 | 72.05 | 70.55 | 71.00 | +25.20 | +55.03% | 0.74 | 2 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 100.00 | 63.95 | 67.65 | 65.80 | 65.15 | +17.85 | +37.74% | 0.66 | 5 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 105.00 | 59.80 | 62.45 | 61.13 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 110.00 | 54.05 | 57.35 | 55.70 | 57.05 | +16.81 | +41.78% | 0.51 | 10 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 115.00 | 49.60 | 52.55 | 51.08 | 51.00 | +16.79 | +49.08% | 0.44 | 2 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 120.00 | 45.20 | 47.65 | 46.43 | 46.05 | +14.23 | +44.72% | 0.39 | 630 | 106 | 0.98 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 125.00 | 39.55 | 42.10 | 40.83 | 41.15 | +11.10 | +36.94% | 0.33 | 105 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 130.00 | 34.15 | 37.65 | 35.90 | 36.60 | +15.10 | +70.24% | 0.28 | 38 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 135.00 | 29.15 | 32.65 | 30.90 | 31.15 | +7.71 | +32.90% | 0.23 | 620 | 133 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 140.00 | 25.40 | 26.75 | 26.08 | 26.15 | +7.71 | +41.82% | 0.19 | 622 | 170 | 0.51 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 145.00 | 20.20 | 22.65 | 21.43 | 21.35 | +8.45 | +65.51% | 0.15 | 5,011 | 979 | 0.54 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 146.00 | 18.45 | 21.65 | 20.05 | % | 0.14 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 147.00 | 17.05 | 20.05 | 18.55 | % | 0.13 | 0 | 0 | 0.43 | 1.00 | 0.01 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 148.00 | 16.10 | 19.65 | 17.88 | % | 0.12 | 0 | 0 | 0.48 | 0.99 | 0.01 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 149.00 | 15.95 | 18.00 | 16.98 | % | 0.11 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.01 | 10/22/2026 4:00:05 PM EST | |||
| 150.00 | 15.25 | 16.55 | 15.90 | 15.81 | +7.66 | +93.99% | 0.11 | 4,655 | 2,653 | 0.33 | 0.96 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 152.50 | 12.75 | 14.40 | 13.58 | 7.09 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.92 | 0.02 | -0.02 | 10/19/2026 | 10/22/2026 4:00:05 PM EST |
| 155.00 | 10.55 | 11.55 | 11.05 | 11.25 | +6.65 | +144.57% | 0.07 | 2,625 | 7,384 | 0.21 | 0.87 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 157.50 | 8.55 | 9.70 | 9.13 | 9.39 | +5.86 | +166.01% | 0.06 | 34 | 389 | 0.22 | 0.80 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 160.00 | 6.75 | 7.35 | 7.05 | 7.05 | +4.70 | +200.00% | 0.04 | 2,736 | 7,822 | 0.21 | 0.72 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 162.50 | 5.00 | 5.60 | 5.30 | 5.55 | +3.97 | +251.27% | 0.03 | 25 | 215 | 0.20 | 0.63 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 165.00 | 3.60 | 4.15 | 3.88 | 3.97 | +2.97 | +297.00% | 0.02 | 1,078 | 2,737 | 0.20 | 0.52 | 0.04 | -0.06 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 167.50 | 2.54 | 2.89 | 2.72 | 2.85 | +2.20 | +338.47% | 0.02 | 147 | 103 | 0.20 | 0.42 | 0.04 | -0.06 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 170.00 | 1.74 | 1.91 | 1.83 | 1.88 | +1.23 | +189.24% | 0.01 | 6,165 | 2,771 | 0.20 | 0.32 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 172.50 | 1.01 | 1.46 | 1.24 | 1.25 | +0.93 | +290.63% | 0.01 | 334 | 27 | 0.20 | 0.23 | 0.03 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 175.00 | 0.66 | 0.84 | 0.75 | 0.79 | +0.63 | +393.75% | 0.00 | 323 | 246 | 0.20 | 0.17 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 177.50 | 0.46 | 0.62 | 0.54 | 0.50 | +0.36 | +257.15% | 0.00 | 56 | 11 | 0.21 | 0.11 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 180.00 | 0.22 | 0.59 | 0.41 | 0.39 | +0.25 | +178.58% | 0.00 | 123 | 90 | 0.22 | 0.07 | 0.01 | -0.02 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 182.50 | 0.08 | 0.40 | 0.24 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.02 | 10/22/2026 4:00:05 PM EST | |||
| 185.00 | 0.02 | 0.29 | 0.16 | 0.16 | +0.10 | +166.67% | 0.00 | 21 | 66 | 0.21 | 0.03 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 190.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 57 | 0.21 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/22/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,141 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 24 | 1,504 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 130.00 | 0.02 | 0.17 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 3,791 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 135.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 132 | 1,885 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 140.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 122 | 2,158 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 145.00 | 0.12 | 0.28 | 0.20 | 0.23 | -0.40 | -63.50% | 0.00 | 183 | 2,621 | 0.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 146.00 | 0.01 | 0.43 | 0.22 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:05 PM EST |
| 147.00 | 0.15 | 0.29 | 0.22 | 0.16 | -0.66 | -80.49% | 0.00 | 11 | 14 | 0.25 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 148.00 | 0.21 | 0.34 | 0.28 | 0.27 | -0.78 | -74.29% | 0.00 | 120 | 73 | 0.25 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 149.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.89 | -76.07% | 0.00 | 7 | 9 | 0.24 | -0.03 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 150.00 | 0.32 | 0.40 | 0.36 | 0.35 | -1.12 | -76.19% | 0.00 | 318 | 1,045 | 0.24 | -0.04 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 152.50 | 0.43 | 0.62 | 0.53 | 0.52 | -1.67 | -76.26% | 0.00 | 362 | 54 | 0.23 | -0.08 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 155.00 | 0.66 | 0.87 | 0.77 | 0.76 | -2.54 | -76.97% | 0.00 | 407 | 385 | 0.22 | -0.13 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 157.50 | 1.07 | 1.31 | 1.19 | 1.20 | -2.85 | -70.37% | 0.01 | 51 | 50 | 0.21 | -0.20 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 160.00 | 1.64 | 1.90 | 1.77 | 1.72 | -4.13 | -70.60% | 0.01 | 462 | 172 | 0.21 | -0.28 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 162.50 | 2.24 | 2.95 | 2.60 | 2.48 | -5.12 | -67.37% | 0.02 | 638 | 2 | 0.21 | -0.37 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 165.00 | 3.50 | 3.80 | 3.65 | 3.75 | -11.17 | -74.87% | 0.02 | 956 | 2 | 0.20 | -0.48 | 0.04 | -0.06 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 167.50 | 4.75 | 5.25 | 5.00 | 4.95 | % | 0.03 | 2 | 0 | 0.20 | -0.58 | 0.04 | -0.06 | 10/22/2026 | 10/22/2026 4:00:05 PM EST | |
| 170.00 | 6.00 | 7.05 | 6.53 | 6.40 | -7.00 | -52.24% | 0.04 | 98 | 8 | 0.19 | -0.68 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 172.50 | 7.90 | 9.10 | 8.50 | 8.72 | % | 0.05 | 5 | 0 | 0.20 | -0.77 | 0.03 | -0.05 | 10/22/2026 | 10/22/2026 4:00:05 PM EST | |
| 175.00 | 9.35 | 11.25 | 10.30 | 11.15 | -16.75 | -60.04% | 0.06 | 1 | 2 | 0.26 | -0.83 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 4:00:05 PM EST |
| 177.50 | 11.70 | 13.45 | 12.58 | % | 0.07 | 0 | 0 | 0.28 | -0.89 | 0.02 | -0.03 | 10/22/2026 4:00:05 PM EST | |||
| 180.00 | 14.05 | 15.80 | 14.93 | 35.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.93 | 0.01 | -0.02 | 10/5/2026 | 10/22/2026 4:00:05 PM EST |
| 182.50 | 16.35 | 18.35 | 17.35 | % | 0.10 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 10/22/2026 4:00:05 PM EST | |||
| 185.00 | 18.35 | 21.25 | 19.80 | 40.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 10/5/2026 | 10/22/2026 4:00:05 PM EST |
| 190.00 | 23.35 | 26.20 | 24.78 | % | 0.13 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 195.00 | 28.60 | 31.20 | 29.90 | 51.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/22/2026 4:00:05 PM EST |
| 200.00 | 33.35 | 37.00 | 35.18 | 57.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/22/2026 4:00:05 PM EST |
| 205.00 | 38.35 | 42.05 | 40.20 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:05 PM EST | |||
| 210.00 | 43.35 | 47.05 | 45.20 | 66.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/22/2026 4:00:05 PM EST |