Options Chain for PROCTER AND GAMBLE CO COM (PG) - $148.49 as of 11/26/2025 3:29:51 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 | 72.70 | 74.55 | 73.63 | % | 0.98 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 80.00 | 67.70 | 69.70 | 68.70 | % | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 85.00 | 62.70 | 64.55 | 63.63 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 90.00 | 57.70 | 59.60 | 58.65 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 95.00 | 51.70 | 54.75 | 53.23 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 100.00 | 47.75 | 49.60 | 48.68 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 105.00 | 42.75 | 44.55 | 43.65 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 110.00 | 37.75 | 39.70 | 38.73 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 115.00 | 32.75 | 34.35 | 33.55 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 120.00 | 27.80 | 29.35 | 28.58 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 125.00 | 22.80 | 24.70 | 23.75 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 130.00 | 17.85 | 19.70 | 18.78 | % | 0.14 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:58:55 PM EST | |||
| 134.00 | % | 0.00 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.03 | 11/26/2025 2:58:55 PM EST | ||||||
| 135.00 | 12.95 | 14.75 | 13.85 | % | 0.10 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.04 | 11/26/2025 2:58:55 PM EST | |||
| 136.00 | % | 0.00 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.04 | 11/26/2025 2:58:55 PM EST | ||||||
| 137.00 | 11.00 | 12.85 | 11.93 | % | 0.09 | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.05 | 11/26/2025 2:58:55 PM EST | |||
| 138.00 | 9.85 | 11.85 | 10.85 | % | 0.08 | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.05 | 11/26/2025 2:58:55 PM EST | |||
| 139.00 | 9.10 | 10.55 | 9.83 | % | 0.07 | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.06 | 11/26/2025 2:58:55 PM EST | |||
| 140.00 | 8.15 | 9.60 | 8.88 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.89 | 0.03 | -0.06 | 11/20/2025 | 11/26/2025 2:58:55 PM EST |
| 141.00 | 7.30 | 8.70 | 8.00 | % | 0.06 | 0 | 0 | 0.31 | 0.87 | 0.03 | -0.06 | 11/26/2025 2:58:55 PM EST | |||
| 142.00 | 6.35 | 7.85 | 7.10 | % | 0.05 | 0 | 0 | 0.30 | 0.84 | 0.04 | -0.07 | 11/26/2025 2:58:55 PM EST | |||
| 143.00 | 5.45 | 7.00 | 6.23 | % | 0.04 | 0 | 0 | 0.29 | 0.81 | 0.04 | -0.07 | 11/26/2025 2:58:55 PM EST | |||
| 144.00 | 5.15 | 6.10 | 5.63 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.77 | 0.05 | -0.08 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 145.00 | 4.40 | 4.85 | 4.63 | 4.64 | +0.24 | +5.46% | 0.03 | 1 | 116 | 0.21 | 0.72 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 146.00 | 3.60 | 4.60 | 4.10 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.67 | 0.06 | -0.08 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 147.00 | 3.15 | 3.35 | 3.25 | 3.20 | -0.15 | -4.48% | 0.02 | 1 | 11 | 0.19 | 0.61 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 148.00 | 2.54 | 2.72 | 2.63 | 2.60 | -0.30 | -10.35% | 0.02 | 10 | 32 | 0.19 | 0.54 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 149.00 | 1.99 | 2.18 | 2.09 | 2.31 | +0.01 | +0.44% | 0.01 | 52 | 19 | 0.19 | 0.47 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 150.00 | 1.51 | 1.71 | 1.61 | 1.55 | -0.28 | -15.31% | 0.01 | 72 | 352 | 0.18 | 0.40 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 152.50 | 0.68 | 0.79 | 0.74 | 0.75 | -0.26 | -25.75% | 0.00 | 34 | 20 | 0.18 | 0.24 | 0.06 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 155.00 | 0.25 | 0.41 | 0.33 | 0.35 | +0.02 | +6.07% | 0.00 | 16 | 537 | 0.18 | 0.13 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 157.50 | 0.08 | 0.18 | 0.13 | 0.16 | -0.03 | -15.79% | 0.00 | 8 | 71 | 0.17 | 0.06 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 160.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 206 | 0.18 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 162.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:55 PM EST |
| 167.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 170.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:55 PM EST |
| 172.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 175.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 180.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 185.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 190.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 195.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 200.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 205.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 215.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 220.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 225.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:55 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 130.00 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 134.00 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.03 | 11/26/2025 2:58:55 PM EST | ||||||
| 135.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 10 | 43 | 0.26 | -0.03 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.04 | 11/26/2025 2:58:55 PM EST | ||||||
| 137.00 | 0.02 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.23 | -0.06 | 0.02 | -0.05 | 11/26/2025 2:58:55 PM EST | |||
| 138.00 | 0.01 | 0.39 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.21 | -0.08 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 139.00 | 0.16 | 0.37 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 110 | 21 | 0.22 | -0.09 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 140.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 19 | 709 | 0.23 | -0.11 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 141.00 | 0.38 | 0.65 | 0.52 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.23 | -0.13 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 142.00 | 0.49 | 0.61 | 0.55 | 0.54 | -0.34 | -38.64% | 0.00 | 111 | 8 | 0.21 | -0.16 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 143.00 | 0.61 | 0.72 | 0.67 | 0.73 | -0.02 | -2.67% | 0.00 | 2 | 187 | 0.20 | -0.19 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 144.00 | 0.78 | 0.89 | 0.84 | 0.83 | -0.11 | -11.71% | 0.01 | 34 | 177 | 0.20 | -0.23 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 145.00 | 1.03 | 1.12 | 1.08 | 1.07 | -0.18 | -14.40% | 0.01 | 34 | 304 | 0.20 | -0.28 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 146.00 | 1.25 | 1.41 | 1.33 | 1.40 | -0.22 | -13.58% | 0.01 | 18 | 8 | 0.20 | -0.33 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 147.00 | 1.59 | 1.75 | 1.67 | 1.60 | -0.43 | -21.19% | 0.01 | 53 | 11 | 0.20 | -0.39 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 148.00 | 2.02 | 2.15 | 2.09 | 2.13 | -0.13 | -5.76% | 0.01 | 25 | 17 | 0.19 | -0.46 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 149.00 | 2.40 | 2.61 | 2.51 | 2.58 | -0.17 | -6.19% | 0.02 | 53 | 7 | 0.19 | -0.53 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 150.00 | 2.96 | 3.20 | 3.08 | 3.02 | -0.08 | -2.59% | 0.02 | 11 | 127 | 0.18 | -0.60 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 152.50 | 4.30 | 5.60 | 4.95 | % | 0.03 | 0 | 0 | 0.20 | -0.76 | 0.06 | -0.06 | 11/26/2025 2:58:55 PM EST | |||
| 155.00 | 6.10 | 7.35 | 6.73 | 6.70 | -1.59 | -19.18% | 0.04 | 12 | 12 | 0.24 | -0.87 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 157.50 | 8.05 | 10.00 | 9.03 | % | 0.06 | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.02 | 11/26/2025 2:58:55 PM EST | |||
| 160.00 | 10.60 | 12.50 | 11.55 | % | 0.07 | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 162.50 | 13.10 | 15.00 | 14.05 | % | 0.09 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 165.00 | 15.65 | 17.50 | 16.58 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 167.50 | 18.15 | 20.00 | 19.08 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 170.00 | 20.65 | 22.50 | 21.58 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 172.50 | 23.15 | 25.00 | 24.08 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 175.00 | 25.65 | 27.50 | 26.58 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 180.00 | 30.65 | 32.50 | 31.58 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 185.00 | 35.65 | 37.50 | 36.58 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 190.00 | 40.50 | 42.50 | 41.50 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 195.00 | 45.65 | 47.50 | 46.58 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 200.00 | 50.65 | 52.50 | 51.58 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 205.00 | 55.65 | 57.50 | 56.58 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 210.00 | 60.65 | 62.50 | 61.58 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 215.00 | 65.55 | 67.50 | 66.53 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 220.00 | 70.65 | 72.50 | 71.58 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 225.00 | 75.65 | 77.50 | 76.58 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST |