Options Chain for PROCTER & GAMBLE CO COM (PG) - $156.84 as of 10/22/2026 12:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 24.40 | 28.05 | 26.23 | % | 0.19 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 143.00 | 21.40 | 25.05 | 23.23 | % | 0.16 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 144.00 | 20.35 | 24.30 | 22.33 | % | 0.16 | 0 | 0 | 0.44 | 0.99 | 0.01 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 145.00 | 19.40 | 23.05 | 21.23 | % | 0.15 | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 146.00 | 18.45 | 21.95 | 20.20 | % | 0.14 | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 147.00 | 17.65 | 21.00 | 19.33 | % | 0.13 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 148.00 | 16.70 | 19.40 | 18.05 | % | 0.12 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 149.00 | 15.75 | 18.50 | 17.13 | % | 0.11 | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 150.00 | 14.85 | 17.50 | 16.18 | % | 0.11 | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 152.50 | 12.60 | 15.90 | 14.25 | % | 0.09 | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 155.00 | 10.35 | 13.05 | 11.70 | % | 0.08 | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 157.50 | 9.35 | 10.55 | 9.95 | 10.22 | % | 0.06 | 1 | 0 | 0.20 | 0.79 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 160.00 | 7.65 | 8.50 | 8.08 | 7.97 | % | 0.05 | 3 | 0 | 0.20 | 0.72 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 162.50 | 5.95 | 6.75 | 6.35 | 6.30 | % | 0.04 | 6 | 0 | 0.20 | 0.63 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 165.00 | 4.55 | 5.50 | 5.03 | 4.99 | % | 0.03 | 16 | 0 | 0.20 | 0.54 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 167.50 | 2.85 | 5.00 | 3.93 | 3.73 | % | 0.02 | 4 | 0 | 0.21 | 0.45 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 170.00 | 2.03 | 3.45 | 2.74 | 3.55 | % | 0.02 | 218 | 0 | 0.19 | 0.36 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 172.50 | 0.50 | 3.05 | 1.78 | % | 0.01 | 0 | 0 | 0.18 | 0.29 | 0.03 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 175.00 | 0.91 | 1.94 | 1.43 | % | 0.01 | 0 | 0 | 0.20 | 0.22 | 0.03 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 177.50 | 0.50 | 1.09 | 0.80 | 1.24 | % | 0.00 | 1 | 0 | 0.19 | 0.17 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 180.00 | 0.02 | 1.18 | 0.60 | % | 0.00 | 0 | 0 | 0.17 | 0.13 | 0.02 | -0.03 | 10/22/2026 1:58:48 PM EST | |||
| 182.50 | 0.02 | 2.26 | 1.14 | % | 0.01 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 185.00 | 0.03 | 2.20 | 1.12 | % | 0.01 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 10/22/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.38 | 0.19 | 0.41 | % | 0.00 | 3 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 143.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 144.00 | 0.02 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | -0.01 | 0.01 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 145.00 | 0.03 | 1.04 | 0.54 | % | 0.00 | 0 | 0 | 0.25 | -0.01 | 0.01 | 0.00 | 10/22/2026 1:58:48 PM EST | |||
| 146.00 | 0.10 | 0.61 | 0.36 | % | 0.00 | 0 | 0 | 0.23 | -0.02 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 147.00 | 0.02 | 0.89 | 0.46 | % | 0.00 | 0 | 0 | 0.22 | -0.04 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 148.00 | 0.05 | 0.96 | 0.51 | % | 0.00 | 0 | 0 | 0.22 | -0.04 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 149.00 | 0.18 | 1.17 | 0.68 | % | 0.00 | 0 | 0 | 0.24 | -0.05 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST | |||
| 150.00 | 0.27 | 0.93 | 0.60 | 0.51 | % | 0.00 | 2 | 0 | 0.22 | -0.06 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 152.50 | 0.39 | 1.03 | 0.71 | 0.78 | % | 0.00 | 4 | 0 | 0.21 | -0.10 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 155.00 | 0.74 | 1.21 | 0.98 | 0.77 | % | 0.01 | 4 | 0 | 0.21 | -0.15 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 157.50 | 1.06 | 1.62 | 1.34 | 1.51 | % | 0.01 | 5 | 0 | 0.19 | -0.21 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 160.00 | 1.84 | 2.52 | 2.18 | 2.17 | % | 0.01 | 2 | 0 | 0.20 | -0.28 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 1:58:48 PM EST | |
| 162.50 | 2.15 | 4.85 | 3.50 | % | 0.02 | 0 | 0 | 0.22 | -0.37 | 0.04 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 165.00 | 3.05 | 4.35 | 3.70 | % | 0.02 | 0 | 0 | 0.18 | -0.46 | 0.04 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 167.50 | 4.50 | 7.25 | 5.88 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.04 | -0.05 | 10/22/2026 1:58:48 PM EST | |||
| 170.00 | 6.05 | 8.15 | 7.10 | % | 0.04 | 0 | 0 | 0.20 | -0.64 | 0.03 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 172.50 | 7.65 | 10.45 | 9.05 | % | 0.05 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 175.00 | 9.45 | 12.40 | 10.93 | % | 0.06 | 0 | 0 | 0.20 | -0.78 | 0.03 | -0.04 | 10/22/2026 1:58:48 PM EST | |||
| 177.50 | 11.70 | 14.45 | 13.08 | % | 0.07 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.03 | 10/22/2026 1:58:48 PM EST | |||
| 180.00 | 13.95 | 16.70 | 15.33 | % | 0.09 | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.03 | 10/22/2026 1:58:48 PM EST | |||
| 182.50 | 16.30 | 19.05 | 17.68 | % | 0.10 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 185.00 | 18.55 | 21.45 | 20.00 | % | 0.11 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 10/22/2026 1:58:48 PM EST | |||
| 190.00 | 23.00 | 26.60 | 24.80 | % | 0.13 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 10/22/2026 1:58:48 PM EST |