Options Chain for PROCTER AND GAMBLE CO COM (PG) - $138.68 as of 1/8/2026 5:38:22 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 | 59.60 | 63.55 | 61.58 | % | 0.77 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 85.00 | 54.60 | 58.55 | 56.58 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 90.00 | 49.60 | 53.60 | 51.60 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 95.00 | 45.25 | 48.55 | 46.90 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 100.00 | 39.60 | 43.60 | 41.60 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:50 PM EST |
| 105.00 | 34.65 | 38.60 | 36.63 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 110.00 | 30.25 | 33.60 | 31.93 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 115.00 | 24.70 | 28.65 | 26.68 | 29.92 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:50 PM EST |
| 120.00 | 19.80 | 23.25 | 21.53 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.51 | 0.99 | 0.01 | 0.00 | 1/5/2026 | 1/8/2026 3:59:50 PM EST |
| 125.00 | 14.95 | 18.50 | 16.73 | 14.35 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.44 | 0.94 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 130.00 | 10.25 | 14.15 | 12.20 | 10.60 | +1.12 | +11.82% | 0.09 | 4 | 66 | 0.39 | 0.86 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 135.00 | 7.90 | 8.35 | 8.13 | 8.15 | +2.40 | +41.74% | 0.06 | 10 | 149 | 0.23 | 0.73 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 140.00 | 4.60 | 4.85 | 4.73 | 4.75 | +1.60 | +50.80% | 0.03 | 178 | 1,015 | 0.22 | 0.56 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 145.00 | 2.38 | 2.52 | 2.45 | 2.53 | +1.00 | +65.36% | 0.02 | 875 | 7,596 | 0.21 | 0.37 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 150.00 | 1.11 | 1.17 | 1.14 | 1.15 | +0.38 | +49.36% | 0.01 | 476 | 2,388 | 0.21 | 0.21 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 155.00 | 0.35 | 0.57 | 0.46 | 0.50 | +0.18 | +56.25% | 0.00 | 297 | 2,788 | 0.21 | 0.11 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 160.00 | 0.20 | 0.26 | 0.23 | 0.24 | +0.05 | +26.32% | 0.00 | 14 | 2,012 | 0.22 | 0.05 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.27 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 170.00 | 0.01 | 0.56 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.28 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:50 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 0.11 | -0.06 | -35.30% | 0.00 | 10 | 26 | 0.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 2 | 211 | 0.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 120.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 22 | 117 | 0.29 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 125.00 | 0.37 | 0.58 | 0.48 | 0.48 | -0.13 | -21.32% | 0.00 | 68 | 839 | 0.26 | -0.06 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 130.00 | 0.88 | 1.07 | 0.98 | 0.98 | -0.54 | -35.53% | 0.01 | 72 | 1,160 | 0.24 | -0.14 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 135.00 | 1.80 | 1.96 | 1.88 | 1.85 | -1.15 | -38.34% | 0.01 | 222 | 2,838 | 0.22 | -0.27 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 140.00 | 3.55 | 3.75 | 3.65 | 3.66 | -1.64 | -30.95% | 0.03 | 82 | 3,332 | 0.22 | -0.44 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 145.00 | 5.65 | 6.55 | 6.10 | 6.46 | -2.19 | -25.32% | 0.04 | 11 | 1,905 | 0.20 | -0.63 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 150.00 | 9.80 | 11.30 | 10.55 | 10.30 | -2.87 | -21.80% | 0.07 | 24 | 512 | 0.21 | -0.79 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 155.00 | 13.40 | 16.05 | 14.73 | 17.75 | 0.00 | 0.00% | 0.10 | 0 | 274 | 0.35 | -0.89 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 160.00 | 18.70 | 20.90 | 19.80 | 22.27 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | -0.95 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 165.00 | 22.40 | 25.75 | 24.08 | 18.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.01 | 11/7/2025 | 1/8/2026 3:59:50 PM EST |
| 170.00 | 27.30 | 31.30 | 29.30 | % | 0.17 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 175.00 | 32.30 | 36.25 | 34.28 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 180.00 | 37.30 | 41.25 | 39.28 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 185.00 | 42.25 | 46.25 | 44.25 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 190.00 | 47.30 | 51.20 | 49.25 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 195.00 | 53.00 | 55.65 | 54.33 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 200.00 | 57.20 | 61.20 | 59.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 210.00 | 67.95 | 70.60 | 69.28 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 220.00 | 77.15 | 81.15 | 79.15 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST |