Options Chain for PROCTER & GAMBLE CO COM (PG) - $142.57 as of 4/7/2026 8:02:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 60.70 | 64.55 | 62.63 | % | 0.78 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 85.00 | 56.35 | 59.65 | 58.00 | % | 0.68 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 90.00 | 50.75 | 54.75 | 52.75 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 95.00 | 46.40 | 48.95 | 47.68 | % | 0.50 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 100.00 | 41.20 | 44.20 | 42.70 | 42.51 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 36.45 | 38.95 | 37.70 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 110.00 | 30.75 | 34.60 | 32.68 | % | 0.30 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 115.00 | 26.45 | 29.00 | 27.73 | % | 0.24 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 120.00 | 21.75 | 23.65 | 22.70 | % | 0.19 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 125.00 | 15.95 | 18.65 | 17.30 | % | 0.14 | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 130.00 | 11.60 | 14.00 | 12.80 | 12.64 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.57 | 0.96 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 131.00 | 10.70 | 12.85 | 11.78 | % | 0.09 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.05 | 4/6/2026 4:00:06 PM EST | |||
| 132.00 | 10.00 | 12.30 | 11.15 | % | 0.08 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.05 | 4/6/2026 4:00:06 PM EST | |||
| 133.00 | 9.00 | 11.10 | 10.05 | % | 0.08 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.06 | 4/6/2026 4:00:06 PM EST | |||
| 134.00 | 8.00 | 10.20 | 9.10 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.47 | 0.90 | 0.02 | -0.07 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 7.25 | 9.10 | 8.18 | 10.93 | 0.00 | 0.00% | 0.06 | 0 | 542 | 0.43 | 0.88 | 0.03 | -0.08 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 136.00 | 6.45 | 8.35 | 7.40 | 9.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.85 | 0.03 | -0.08 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 137.00 | 5.65 | 7.50 | 6.58 | % | 0.05 | 0 | 0 | 0.41 | 0.82 | 0.04 | -0.09 | 4/6/2026 4:00:06 PM EST | |||
| 138.00 | 4.95 | 7.20 | 6.08 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | 0.78 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 139.00 | 4.55 | 5.35 | 4.95 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.27 | 0.74 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 3.55 | 4.65 | 4.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1,188 | 0.25 | 0.69 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 141.00 | 3.35 | 3.50 | 3.43 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.25 | 0.63 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 142.00 | 2.72 | 2.89 | 2.81 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.24 | 0.56 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 143.00 | 2.17 | 2.35 | 2.26 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.24 | 0.49 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 144.00 | 1.67 | 1.86 | 1.77 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.23 | 0.42 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 1.25 | 1.41 | 1.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3,787 | 0.23 | 0.35 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 146.00 | 0.70 | 1.12 | 0.91 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.21 | 0.29 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 147.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.22 | 0.23 | 0.06 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 148.00 | 0.40 | 0.60 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.22 | 0.18 | 0.05 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 149.00 | 0.34 | 0.44 | 0.39 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.22 | 0.13 | 0.04 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11,507 | 0.22 | 0.10 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 152.50 | 0.05 | 0.17 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.22 | 0.05 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 155.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,875 | 0.23 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.31 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,312 | 0.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 165.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,474 | 0.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 170.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,428 | 0.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,958 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 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 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 0.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 115.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.49 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 0.09 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.32 | -0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 131.00 | 0.13 | 0.25 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.32 | -0.05 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 132.00 | 0.17 | 0.29 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.31 | -0.06 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 133.00 | 0.18 | 0.40 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | -0.08 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 134.00 | 0.15 | 0.51 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | -0.10 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 0.27 | 0.51 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4,841 | 0.27 | -0.12 | 0.03 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 136.00 | 0.35 | 0.64 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.27 | -0.15 | 0.03 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 137.00 | 0.59 | 0.66 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.26 | -0.18 | 0.04 | -0.09 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 138.00 | 0.70 | 0.85 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.25 | -0.22 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 139.00 | 0.95 | 1.04 | 1.00 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.25 | -0.26 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 1.19 | 1.30 | 1.25 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 3,077 | 0.24 | -0.31 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 141.00 | 1.51 | 1.65 | 1.58 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.24 | -0.37 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 142.00 | 1.86 | 2.07 | 1.97 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.24 | -0.44 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 143.00 | 2.30 | 2.53 | 2.42 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.23 | -0.51 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 144.00 | 2.81 | 3.25 | 3.03 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.24 | -0.58 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 3.35 | 3.70 | 3.53 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 4,560 | 0.22 | -0.65 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 146.00 | 4.05 | 4.50 | 4.28 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.23 | -0.71 | 0.06 | -0.09 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 147.00 | 4.70 | 5.80 | 5.25 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.77 | 0.06 | -0.08 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 148.00 | 4.65 | 6.90 | 5.78 | % | 0.04 | 0 | 0 | 0.37 | -0.82 | 0.05 | -0.07 | 4/6/2026 4:00:06 PM EST | |||
| 149.00 | 5.50 | 7.90 | 6.70 | 6.76 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.87 | 0.04 | -0.05 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 7.25 | 7.60 | 7.43 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 4,499 | 0.20 | -0.90 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 152.50 | 8.30 | 11.25 | 9.78 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.48 | -0.95 | 0.02 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 155.00 | 11.60 | 13.75 | 12.68 | 12.79 | 0.00 | 0.00% | 0.08 | 0 | 1,741 | 0.55 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 157.50 | 13.05 | 16.90 | 14.98 | 13.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 160.00 | 16.00 | 19.40 | 17.70 | 16.03 | 0.00 | 0.00% | 0.11 | 0 | 524 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 162.50 | 18.35 | 21.90 | 20.13 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 165.00 | 21.00 | 23.50 | 22.25 | 21.97 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 167.50 | 23.30 | 26.20 | 24.75 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 170.00 | 25.70 | 28.70 | 27.20 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 175.00 | 31.05 | 33.50 | 32.28 | 30.32 | 0.00 | 0.00% | 0.18 | 0 | 130 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 180.00 | 35.40 | 39.35 | 37.38 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 185.00 | 40.40 | 44.35 | 42.38 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 190.00 | 45.40 | 49.35 | 47.38 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 195.00 | 50.40 | 54.35 | 52.38 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 200.00 | 55.40 | 59.35 | 57.38 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 210.00 | 65.40 | 69.35 | 67.38 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 220.00 | 75.40 | 79.35 | 77.38 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |