Options Chain for PROCTER & GAMBLE CO COM (PG) - $149.49 as of 1/27/2026 12:01:50 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 | 67.45 | 70.10 | 68.78 | 69.80 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 12:58:52 PM EST |
| 85.00 | 62.45 | 65.15 | 63.80 | % | 0.75 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 90.00 | 58.10 | 60.15 | 59.13 | % | 0.66 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 95.00 | 52.55 | 55.45 | 54.00 | 55.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 12:58:52 PM EST |
| 100.00 | 47.55 | 50.40 | 48.98 | 51.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 12:58:52 PM EST |
| 105.00 | 42.60 | 45.50 | 44.05 | 44.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 12:58:52 PM EST |
| 110.00 | 37.80 | 40.15 | 38.98 | 42.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.51 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 115.00 | 32.70 | 35.60 | 34.15 | 36.60 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.51 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 12:58:52 PM EST |
| 120.00 | 28.60 | 30.25 | 29.43 | 31.40 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.39 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/27/2026 12:58:52 PM EST |
| 125.00 | 23.70 | 25.35 | 24.53 | 18.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.35 | 0.96 | 0.01 | -0.02 | 1/12/2026 | 1/27/2026 12:58:52 PM EST |
| 130.00 | 18.90 | 20.50 | 19.70 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.30 | 0.93 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 12:58:52 PM EST |
| 135.00 | 14.25 | 15.85 | 15.05 | 15.33 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.27 | 0.89 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 140.00 | 9.85 | 11.40 | 10.63 | 11.78 | 0.00 | 0.00% | 0.08 | 0 | 1,050 | 0.17 | 0.81 | 0.02 | -0.04 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 145.00 | 6.70 | 7.20 | 6.95 | 6.25 | -1.15 | -15.55% | 0.05 | 7 | 2,377 | 0.18 | 0.69 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 150.00 | 3.85 | 4.00 | 3.93 | 3.95 | -0.30 | -7.06% | 0.03 | 53 | 4,918 | 0.18 | 0.50 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 155.00 | 1.82 | 1.96 | 1.89 | 1.90 | -0.10 | -5.00% | 0.01 | 341 | 4,418 | 0.17 | 0.29 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 160.00 | 0.77 | 0.81 | 0.79 | 0.80 | +0.04 | +5.27% | 0.00 | 123 | 3,252 | 0.17 | 0.15 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 165.00 | 0.23 | 0.33 | 0.28 | 0.32 | -0.01 | -3.03% | 0.00 | 8 | 2,446 | 0.17 | 0.07 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 170.00 | 0.12 | 0.19 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 17 | 4,290 | 0.18 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 175.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 0.21 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 180.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 0.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:58:52 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 12:58:52 PM EST |
| 230.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 12:58:52 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/27/2026 12:58:52 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/27/2026 12:58:52 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 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/27/2026 12:58:52 PM EST |
| 85.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 12:58:52 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/27/2026 12:58:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 12:58:52 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 12:58:52 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 110.00 | 0.03 | 0.28 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.39 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.40 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.11 | -0.08 | -42.11% | 0.00 | 1 | 719 | 0.32 | -0.01 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 125.00 | 0.15 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 26 | 873 | 0.26 | -0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 130.00 | 0.26 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 26 | 3,706 | 0.23 | -0.07 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 135.00 | 0.51 | 0.60 | 0.56 | 0.57 | +0.07 | +14.00% | 0.00 | 38 | 5,289 | 0.22 | -0.11 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 140.00 | 1.03 | 1.09 | 1.06 | 1.09 | +0.12 | +12.38% | 0.01 | 35 | 3,822 | 0.20 | -0.19 | 0.02 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 145.00 | 2.03 | 2.17 | 2.10 | 2.08 | -0.01 | -0.48% | 0.01 | 335 | 4,281 | 0.18 | -0.31 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 150.00 | 3.95 | 4.10 | 4.03 | 4.00 | +0.30 | +8.11% | 0.03 | 86 | 3,152 | 0.17 | -0.50 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 155.00 | 6.90 | 7.30 | 7.10 | 7.20 | +0.15 | +2.13% | 0.05 | 6 | 824 | 0.17 | -0.71 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 160.00 | 10.90 | 11.45 | 11.18 | 11.15 | +1.37 | +14.01% | 0.07 | 40 | 2,078 | 0.16 | -0.85 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 165.00 | 15.60 | 16.65 | 16.13 | 15.92 | +0.37 | +2.38% | 0.10 | 21 | 127 | 0.21 | -0.93 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 12:58:52 PM EST |
| 170.00 | 20.60 | 22.35 | 21.48 | 20.55 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.36 | -0.97 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 175.00 | 25.60 | 27.85 | 26.73 | 25.55 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.45 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 12:58:52 PM EST |
| 180.00 | 30.40 | 33.00 | 31.70 | 27.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/27/2026 12:58:52 PM EST |
| 185.00 | 35.40 | 38.00 | 36.70 | 33.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/27/2026 12:58:52 PM EST |
| 190.00 | 40.40 | 43.00 | 41.70 | 20.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 1/27/2026 12:58:52 PM EST |
| 195.00 | 45.40 | 48.00 | 46.70 | 21.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/27/2026 12:58:52 PM EST |
| 200.00 | 50.40 | 53.00 | 51.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 210.00 | 60.40 | 63.00 | 61.70 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 220.00 | 70.40 | 73.00 | 71.70 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 230.00 | 80.40 | 83.00 | 81.70 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 240.00 | 90.40 | 93.00 | 91.70 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST | |||
| 250.00 | 100.40 | 102.90 | 101.65 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:52 PM EST |