Options Chain for PROCTER & GAMBLE CO COM (PG) - $161.02 as of 10/25/2026 10:14:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.50 | 82.95 | 81.73 | 75.40 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 75.50 | 78.00 | 76.75 | % | 0.90 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 90.00 | 70.55 | 73.05 | 71.80 | 76.15 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 65.35 | 67.90 | 66.63 | 71.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 60.40 | 63.10 | 61.75 | 66.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 55.70 | 58.15 | 56.93 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 110.00 | 50.70 | 53.20 | 51.95 | 56.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 45.75 | 48.05 | 46.90 | 34.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 41.05 | 43.10 | 42.08 | 44.83 | -1.57 | -3.39% | 0.35 | 1 | 5 | 0.57 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 35.90 | 38.15 | 37.03 | 38.27 | -3.13 | -7.56% | 0.30 | 1 | 1 | 0.52 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 30.15 | 33.90 | 32.03 | 36.65 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.52 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 26.70 | 28.10 | 27.40 | 30.31 | -1.44 | -4.54% | 0.20 | 2 | 108 | 0.39 | 0.97 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 21.80 | 23.05 | 22.43 | 22.54 | -3.85 | -14.59% | 0.16 | 70 | 239 | 0.32 | 0.94 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 17.10 | 18.40 | 17.75 | 17.82 | -3.68 | -17.12% | 0.12 | 2 | 691 | 0.22 | 0.90 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 11.80 | 14.40 | 13.10 | 16.85 | 0.00 | 0.00% | 0.09 | 0 | 1,270 | 0.28 | 0.83 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 8.70 | 9.50 | 9.10 | 9.35 | -3.20 | -25.50% | 0.06 | 36 | 6,539 | 0.19 | 0.73 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 5.50 | 6.00 | 5.75 | 5.80 | -2.70 | -31.77% | 0.04 | 1,513 | 8,695 | 0.18 | 0.59 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 3.05 | 3.35 | 3.20 | 3.15 | -2.30 | -42.21% | 0.02 | 359 | 17,450 | 0.18 | 0.41 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 1.48 | 1.81 | 1.65 | 1.55 | -1.56 | -50.17% | 0.01 | 471 | 17,773 | 0.18 | 0.25 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 0.59 | 0.79 | 0.69 | 0.79 | -0.86 | -52.13% | 0.00 | 360 | 3,819 | 0.17 | 0.14 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 0.32 | 0.46 | 0.39 | 0.37 | -0.50 | -57.48% | 0.00 | 19 | 935 | 0.18 | 0.07 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 85 | 86 | 0.20 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.22 | 0.02 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 291 | 0.25 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.29 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.03 | 0.52 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 423 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 1,345 | 0.39 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 2,058 | 0.33 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 0.12 | 0.26 | 0.19 | 0.12 | -0.12 | -50.00% | 0.00 | 4 | 3,048 | 0.29 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 0.16 | 0.32 | 0.24 | 0.21 | +0.01 | +5.00% | 0.00 | 7 | 4,039 | 0.26 | -0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 0.27 | 0.48 | 0.38 | 0.32 | +0.03 | +10.35% | 0.00 | 94 | 2,399 | 0.24 | -0.06 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 0.55 | 0.64 | 0.60 | 0.60 | +0.12 | +25.00% | 0.00 | 413 | 2,427 | 0.22 | -0.10 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 1.02 | 1.14 | 1.08 | 1.07 | +0.20 | +22.99% | 0.01 | 972 | 1,791 | 0.20 | -0.17 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 1.95 | 2.10 | 2.03 | 2.02 | +0.56 | +38.36% | 0.01 | 1,595 | 1,427 | 0.19 | -0.27 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 3.50 | 3.90 | 3.70 | 3.65 | +1.04 | +39.85% | 0.02 | 172 | 1,072 | 0.18 | -0.41 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 5.95 | 6.50 | 6.23 | 6.20 | +1.65 | +36.27% | 0.04 | 128 | 255 | 0.18 | -0.59 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 9.30 | 10.15 | 9.73 | 9.89 | +2.63 | +36.23% | 0.06 | 12 | 216 | 0.17 | -0.75 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 13.45 | 14.90 | 14.18 | 13.51 | +2.19 | +19.35% | 0.08 | 1 | 3 | 0.23 | -0.86 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 17.85 | 20.05 | 18.95 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.30 | -0.93 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 22.70 | 25.05 | 23.88 | 39.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | -0.96 | 0.01 | -0.01 | 9/18/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 27.65 | 30.05 | 28.85 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 195.00 | 32.65 | 35.05 | 33.85 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 200.00 | 37.65 | 40.05 | 38.85 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 210.00 | 47.85 | 50.05 | 48.95 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 220.00 | 57.65 | 60.05 | 58.85 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST |