Options Chain for PROCTER & GAMBLE CO COM (PG) - $160.59 as of 10/30/2026 3:26:20 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 | 75.35 | 78.65 | 77.00 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 90.00 | 71.00 | 73.60 | 72.30 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 95.00 | 65.95 | 68.65 | 67.30 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 100.00 | 60.40 | 63.65 | 62.03 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 105.00 | 55.60 | 58.70 | 57.15 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 110.00 | 50.95 | 53.70 | 52.33 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 115.00 | 46.25 | 48.80 | 47.53 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 120.00 | 40.95 | 43.80 | 42.38 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 125.00 | 35.95 | 38.80 | 37.38 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 130.00 | 30.75 | 33.90 | 32.33 | % | 0.25 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 134.00 | 26.60 | 29.95 | 28.28 | % | 0.21 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 135.00 | 25.75 | 28.90 | 27.33 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 136.00 | 25.05 | 27.95 | 26.50 | % | 0.19 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 137.00 | 23.85 | 26.95 | 25.40 | % | 0.19 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 138.00 | 23.20 | 26.00 | 24.60 | % | 0.18 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 139.00 | 22.10 | 25.00 | 23.55 | % | 0.17 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 140.00 | 21.40 | 24.05 | 22.73 | % | 0.16 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 141.00 | 20.25 | 23.10 | 21.68 | % | 0.15 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 142.00 | 19.35 | 22.15 | 20.75 | % | 0.15 | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 143.00 | 18.45 | 21.20 | 19.83 | % | 0.14 | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 144.00 | 17.60 | 20.25 | 18.93 | % | 0.13 | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 16.50 | 19.30 | 17.90 | % | 0.12 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 146.00 | 15.50 | 18.35 | 16.93 | % | 0.12 | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 147.00 | 14.55 | 17.45 | 16.00 | % | 0.11 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 148.00 | 14.10 | 16.55 | 15.33 | % | 0.10 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 149.00 | 13.10 | 15.65 | 14.38 | % | 0.10 | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 12.00 | 14.80 | 13.40 | % | 0.09 | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 152.50 | 9.95 | 12.65 | 11.30 | 13.58 | % | 0.07 | 5 | 0 | 0.29 | 0.84 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 155.00 | 7.85 | 10.70 | 9.28 | 11.40 | % | 0.06 | 5 | 0 | 0.16 | 0.79 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 157.50 | 6.40 | 8.50 | 7.45 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | 0.72 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 160.00 | 4.15 | 6.05 | 5.10 | 5.93 | % | 0.03 | 2 | 0 | 0.15 | 0.64 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 162.50 | 3.45 | 5.10 | 4.28 | % | 0.03 | 0 | 0 | 0.18 | 0.55 | 0.04 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 165.00 | 2.59 | 3.75 | 3.17 | 3.20 | % | 0.02 | 12 | 0 | 0.18 | 0.44 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 167.50 | 1.61 | 2.81 | 2.21 | % | 0.01 | 0 | 0 | 0.18 | 0.35 | 0.04 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 170.00 | 0.93 | 2.04 | 1.49 | 2.24 | % | 0.01 | 5 | 0 | 0.17 | 0.26 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 172.50 | 0.56 | 1.45 | 1.01 | % | 0.01 | 0 | 0 | 0.18 | 0.19 | 0.03 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 175.00 | 0.26 | 2.57 | 1.42 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.02 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 177.50 | 0.13 | 1.10 | 0.62 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.02 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.03 | 2.27 | 1.15 | % | 0.01 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.12 | 1.06 | 0.01 | % | 0.01 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 134.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 137.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 138.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 139.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 141.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 142.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 143.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 144.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.23 | -0.04 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 0.02 | 2.29 | 1.16 | % | 0.01 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 146.00 | 0.03 | 0.95 | 0.49 | % | 0.00 | 0 | 0 | 0.22 | -0.06 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 147.00 | 0.06 | 1.09 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | -0.07 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 148.00 | 0.08 | 1.17 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | -0.08 | 0.01 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 149.00 | 0.12 | 1.15 | 0.64 | % | 0.00 | 0 | 0 | 0.21 | -0.10 | 0.02 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 0.57 | 1.04 | 0.81 | 0.69 | % | 0.01 | 2 | 0 | 0.22 | -0.11 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 152.50 | 0.62 | 1.67 | 1.15 | % | 0.01 | 0 | 0 | 0.22 | -0.16 | 0.02 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 155.00 | 1.04 | 2.32 | 1.68 | 1.08 | % | 0.01 | 1 | 0 | 0.22 | -0.21 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 157.50 | 1.65 | 2.80 | 2.23 | % | 0.01 | 0 | 0 | 0.21 | -0.28 | 0.03 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 2.75 | 3.65 | 3.20 | 2.37 | % | 0.02 | 2 | 0 | 0.21 | -0.36 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 162.50 | 3.80 | 4.75 | 4.28 | 4.30 | % | 0.03 | 2 | 0 | 0.20 | -0.45 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 165.00 | 5.05 | 6.20 | 5.63 | % | 0.03 | 0 | 0 | 0.20 | -0.56 | 0.04 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 167.50 | 5.80 | 9.00 | 7.40 | % | 0.04 | 0 | 0 | 0.28 | -0.65 | 0.04 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 170.00 | 7.55 | 9.90 | 8.73 | % | 0.05 | 0 | 0 | 0.23 | -0.74 | 0.03 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 172.50 | 9.60 | 12.40 | 11.00 | % | 0.06 | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 175.00 | 11.90 | 15.50 | 13.70 | % | 0.08 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 177.50 | 14.35 | 17.35 | 15.85 | % | 0.09 | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 180.00 | 16.85 | 20.65 | 18.75 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 182.50 | 19.35 | 23.15 | 21.25 | % | 0.12 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 185.00 | 21.85 | 25.65 | 23.75 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 26.85 | 30.65 | 28.75 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 31.85 | 35.65 | 33.75 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 36.85 | 40.65 | 38.75 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 41.85 | 45.65 | 43.75 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 46.85 | 50.65 | 48.75 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |