Options Chain for PROCTER & GAMBLE CO COM (PG) - $157.25 as of 10/16/2026 4:26:38 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 | 77.25 | 80.55 | 78.90 | 75.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:58:48 PM EST |
| 85.00 | 72.25 | 76.25 | 74.25 | % | 0.87 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 90.00 | 67.20 | 71.05 | 69.13 | 59.28 | 0.00 | 0.00% | 0.77 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 2:58:48 PM EST |
| 95.00 | 62.90 | 64.85 | 63.88 | % | 0.67 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 100.00 | 57.65 | 59.85 | 58.75 | 51.33 | 0.00 | 0.00% | 0.59 | 0 | 37 | 0.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:58:48 PM EST |
| 105.00 | 52.25 | 56.05 | 54.15 | % | 0.52 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 110.00 | 47.25 | 51.25 | 49.25 | 39.20 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/16/2026 2:58:48 PM EST |
| 115.00 | 42.25 | 46.15 | 44.20 | 34.93 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/16/2026 2:58:48 PM EST |
| 120.00 | 37.30 | 39.85 | 38.58 | 32.45 | 0.00 | 0.00% | 0.32 | 0 | 122 | 0.52 | 0.99 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:58:48 PM EST |
| 125.00 | 32.30 | 36.20 | 34.25 | 27.94 | 0.00 | 0.00% | 0.27 | 0 | 135 | 0.46 | 0.98 | 0.00 | -0.01 | 10/12/2026 | 10/16/2026 2:58:48 PM EST |
| 130.00 | 28.75 | 29.95 | 29.35 | 25.85 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.41 | 0.96 | 0.00 | -0.01 | 10/14/2026 | 10/16/2026 2:58:48 PM EST |
| 135.00 | 23.10 | 25.10 | 24.10 | 24.13 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.36 | 0.93 | 0.01 | -0.02 | 10/15/2026 | 10/16/2026 2:58:48 PM EST |
| 140.00 | 19.10 | 20.25 | 19.68 | 19.06 | +2.68 | +16.37% | 0.14 | 12 | 266 | 0.28 | 0.89 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 145.00 | 15.05 | 15.75 | 15.40 | 15.35 | +1.60 | +11.64% | 0.11 | 40 | 753 | 0.20 | 0.83 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 150.00 | 10.70 | 11.45 | 11.08 | 10.70 | +1.10 | +11.46% | 0.07 | 114 | 1,373 | 0.21 | 0.75 | 0.02 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 155.00 | 7.60 | 8.00 | 7.80 | 7.80 | +1.03 | +15.22% | 0.05 | 266 | 6,003 | 0.21 | 0.62 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 160.00 | 4.75 | 5.10 | 4.93 | 5.02 | +1.02 | +25.50% | 0.03 | 5,277 | 10,724 | 0.21 | 0.47 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 165.00 | 2.82 | 3.05 | 2.94 | 2.59 | +0.40 | +18.27% | 0.02 | 1,119 | 7,610 | 0.20 | 0.33 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 170.00 | 1.45 | 1.68 | 1.57 | 1.45 | +0.31 | +27.20% | 0.01 | 267 | 2,274 | 0.20 | 0.21 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 175.00 | 0.61 | 0.94 | 0.78 | 0.76 | +0.17 | +28.82% | 0.00 | 6 | 2,253 | 0.20 | 0.12 | 0.02 | -0.02 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 180.00 | 0.34 | 0.63 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.19 | 0.06 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 2:58:48 PM EST |
| 185.00 | 0.01 | 0.31 | 0.16 | 0.18 | -0.05 | -21.74% | 0.00 | 4 | 62 | 0.21 | 0.03 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 190.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.20 | 0.02 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 2:58:48 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.26 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:58:48 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/16/2026 2:58:48 PM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/16/2026 2:58:48 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 370 | 0.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:48 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 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/16/2026 2:58:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/16/2026 2:58:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/16/2026 2:58:48 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 2:58:48 PM EST |
| 100.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.47 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:48 PM EST |
| 110.00 | 0.05 | 0.17 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.40 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:48 PM EST |
| 115.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:58:48 PM EST |
| 120.00 | 0.10 | 0.23 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.34 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:48 PM EST |
| 125.00 | 0.09 | 0.23 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 2,063 | 0.29 | -0.02 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 130.00 | 0.20 | 0.34 | 0.27 | 0.25 | -0.04 | -13.80% | 0.00 | 7 | 3,066 | 0.28 | -0.04 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 135.00 | 0.31 | 0.49 | 0.40 | 0.39 | -0.07 | -15.22% | 0.00 | 58 | 4,061 | 0.26 | -0.07 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 140.00 | 0.65 | 0.80 | 0.73 | 0.74 | -0.06 | -7.50% | 0.01 | 95 | 1,938 | 0.24 | -0.11 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 145.00 | 1.06 | 1.36 | 1.21 | 1.26 | -0.19 | -13.11% | 0.01 | 77 | 2,252 | 0.23 | -0.17 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 150.00 | 1.99 | 2.23 | 2.11 | 2.18 | -0.34 | -13.50% | 0.01 | 300 | 1,190 | 0.22 | -0.25 | 0.02 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 155.00 | 3.50 | 3.75 | 3.63 | 3.95 | -0.35 | -8.14% | 0.02 | 592 | 364 | 0.21 | -0.38 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 160.00 | 5.55 | 6.00 | 5.78 | 5.50 | -0.85 | -13.39% | 0.04 | 9 | 431 | 0.20 | -0.53 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 165.00 | 8.55 | 9.75 | 9.15 | 9.19 | -5.66 | -38.12% | 0.06 | 2 | 35 | 0.21 | -0.67 | 0.03 | -0.04 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 170.00 | 11.70 | 13.70 | 12.70 | 12.65 | -1.15 | -8.34% | 0.07 | 2 | 218 | 0.17 | -0.79 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 2:58:48 PM EST |
| 175.00 | 16.20 | 18.40 | 17.30 | % | 0.10 | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.02 | 10/16/2026 2:58:48 PM EST | |||
| 180.00 | 20.90 | 23.10 | 22.00 | 37.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 4/6/2026 | 10/16/2026 2:58:48 PM EST |
| 185.00 | 24.80 | 28.80 | 26.80 | 39.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.38 | -0.97 | 0.01 | -0.01 | 9/18/2026 | 10/16/2026 2:58:48 PM EST |
| 190.00 | 29.70 | 33.10 | 31.40 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 195.00 | 34.75 | 38.75 | 36.75 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 200.00 | 39.70 | 43.80 | 41.75 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 210.00 | 50.65 | 53.05 | 51.85 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST | |||
| 220.00 | 60.65 | 63.05 | 61.85 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:48 PM EST |