Options Chain for PROCTER AND GAMBLE CO COM (PG) - $141.53 as of 1/9/2026 11:50:34 AM 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 | 65.30 | 68.65 | 66.98 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 80.00 | 60.30 | 63.65 | 61.98 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 85.00 | 55.30 | 59.00 | 57.15 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 90.00 | 50.30 | 53.45 | 51.88 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 95.00 | 45.30 | 48.80 | 47.05 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 100.00 | 40.35 | 43.45 | 41.90 | % | 0.42 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 105.00 | 35.35 | 38.50 | 36.93 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 110.00 | 30.35 | 33.50 | 31.93 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 115.00 | 25.40 | 28.50 | 26.95 | % | 0.23 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 120.00 | 20.45 | 23.35 | 21.90 | % | 0.18 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 125.00 | 15.60 | 18.15 | 16.88 | % | 0.14 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 126.00 | 14.65 | 17.35 | 16.00 | % | 0.13 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 127.00 | 13.70 | 16.45 | 15.08 | % | 0.12 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 128.00 | 12.75 | 15.40 | 14.08 | % | 0.11 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 129.00 | 11.85 | 14.15 | 13.00 | % | 0.10 | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 130.00 | 10.95 | 13.95 | 12.45 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.84 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 12:59:01 PM EST |
| 131.00 | 10.05 | 13.10 | 11.58 | % | 0.09 | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 132.00 | 9.20 | 12.25 | 10.73 | % | 0.08 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 133.00 | 8.35 | 11.45 | 9.90 | % | 0.07 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 134.00 | 7.55 | 10.75 | 9.15 | % | 0.07 | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 135.00 | 6.75 | 9.95 | 8.35 | % | 0.06 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 136.00 | 5.95 | 9.25 | 7.60 | % | 0.06 | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 137.00 | 6.00 | 7.90 | 6.95 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 138.00 | 4.55 | 7.95 | 6.25 | % | 0.05 | 0 | 0 | 0.20 | 0.64 | 0.03 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 139.00 | 4.55 | 7.60 | 6.08 | 5.50 | % | 0.04 | 19 | 0 | 0.23 | 0.61 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 140.00 | 4.65 | 5.65 | 5.15 | 4.90 | -0.20 | -3.93% | 0.04 | 20 | 3 | 0.21 | 0.57 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST |
| 141.00 | 3.65 | 5.60 | 4.63 | 4.48 | +0.13 | +2.99% | 0.03 | 1 | 2 | 0.20 | 0.54 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST |
| 142.00 | 3.20 | 4.50 | 3.85 | 3.99 | % | 0.03 | 1 | 0 | 0.20 | 0.50 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 143.00 | 1.64 | 4.95 | 3.30 | % | 0.02 | 0 | 0 | 0.19 | 0.46 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 144.00 | 2.10 | 3.65 | 2.88 | 2.97 | % | 0.02 | 11 | 0 | 0.19 | 0.42 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 145.00 | 2.16 | 3.30 | 2.73 | 2.58 | % | 0.02 | 9 | 0 | 0.20 | 0.38 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 146.00 | 1.92 | 4.35 | 3.14 | 2.25 | % | 0.02 | 7 | 0 | 0.24 | 0.35 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 147.00 | 1.41 | 2.42 | 1.92 | 1.96 | % | 0.01 | 2 | 0 | 0.19 | 0.31 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 148.00 | 1.34 | 3.80 | 2.57 | % | 0.02 | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 149.00 | 0.84 | 2.11 | 1.48 | % | 0.01 | 0 | 0 | 0.20 | 0.26 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 150.00 | 0.91 | 1.45 | 1.18 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.19 | 0.23 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 12:59:01 PM EST |
| 152.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.24 | 0.17 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.25 | 0.13 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 157.50 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 160.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.01 | 1/9/2026 12:59:01 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 1/9/2026 12:59:01 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 175.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 125.00 | 0.19 | 0.99 | 0.59 | % | 0.00 | 0 | 0 | 0.25 | -0.09 | 0.01 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 126.00 | 0.18 | 1.09 | 0.64 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 127.00 | 0.13 | 1.36 | 0.75 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 128.00 | 0.33 | 1.47 | 0.90 | % | 0.01 | 0 | 0 | 0.25 | -0.13 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 129.00 | 0.43 | 1.38 | 0.91 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 130.00 | 0.79 | 1.69 | 1.24 | 1.00 | % | 0.01 | 1 | 0 | 0.25 | -0.16 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 131.00 | 0.80 | 1.86 | 1.33 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 132.00 | 0.56 | 2.03 | 1.30 | % | 0.01 | 0 | 0 | 0.22 | -0.21 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 133.00 | 1.01 | 2.23 | 1.62 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 134.00 | 1.22 | 2.41 | 1.82 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 135.00 | 1.45 | 2.63 | 2.04 | % | 0.02 | 0 | 0 | 0.22 | -0.27 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 136.00 | 1.71 | 2.95 | 2.33 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 137.00 | 2.01 | 3.50 | 2.76 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.33 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 12:59:01 PM EST |
| 138.00 | 2.34 | 4.40 | 3.37 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.03 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 139.00 | 2.51 | 3.70 | 3.11 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.39 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 12:59:01 PM EST |
| 140.00 | 2.21 | 5.50 | 3.86 | 4.01 | % | 0.03 | 26 | 0 | 0.22 | -0.43 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 12:59:01 PM EST | |
| 141.00 | 2.95 | 5.75 | 4.35 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 142.00 | 2.94 | 6.40 | 4.67 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 143.00 | 3.75 | 5.55 | 4.65 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 144.00 | 5.10 | 6.35 | 5.73 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 145.00 | 5.70 | 7.00 | 6.35 | % | 0.04 | 0 | 0 | 0.21 | -0.62 | 0.04 | -0.04 | 1/9/2026 12:59:01 PM EST | |||
| 146.00 | 5.55 | 7.40 | 6.48 | % | 0.04 | 0 | 0 | 0.18 | -0.65 | 0.04 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 147.00 | 6.25 | 8.45 | 7.35 | % | 0.05 | 0 | 0 | 0.18 | -0.69 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 148.00 | 7.00 | 9.20 | 8.10 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 149.00 | 7.80 | 10.85 | 9.33 | % | 0.06 | 0 | 0 | 0.20 | -0.74 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 150.00 | 8.60 | 11.65 | 10.13 | % | 0.07 | 0 | 0 | 0.19 | -0.77 | 0.03 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 152.50 | 10.75 | 13.75 | 12.25 | % | 0.08 | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.03 | 1/9/2026 12:59:01 PM EST | |||
| 155.00 | 13.45 | 15.95 | 14.70 | % | 0.09 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 157.50 | 15.40 | 18.30 | 16.85 | % | 0.11 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 1/9/2026 12:59:01 PM EST | |||
| 160.00 | 17.80 | 20.70 | 19.25 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.01 | 1/9/2026 12:59:01 PM EST | |||
| 165.00 | 22.50 | 25.60 | 24.05 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 1/9/2026 12:59:01 PM EST | |||
| 170.00 | 27.45 | 30.60 | 29.03 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 175.00 | 32.45 | 35.55 | 34.00 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 180.00 | 37.35 | 40.55 | 38.95 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 185.00 | 42.60 | 45.55 | 44.08 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 190.00 | 47.20 | 50.55 | 48.88 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 195.00 | 52.55 | 55.55 | 54.05 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 200.00 | 57.60 | 60.50 | 59.05 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 205.00 | 62.40 | 65.50 | 63.95 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST | |||
| 210.00 | 67.55 | 70.50 | 69.03 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 12:59:01 PM EST |