Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.38 as of 4/30/2026 8:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.95 | 63.20 | 61.58 | 60.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 90.00 | 54.95 | 58.20 | 56.58 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 95.00 | 49.85 | 53.20 | 51.53 | % | 0.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 100.00 | 44.85 | 48.25 | 46.55 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 105.00 | 39.85 | 43.25 | 41.55 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 110.00 | 35.00 | 38.25 | 36.63 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 115.00 | 30.20 | 33.25 | 31.73 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 120.00 | 25.10 | 27.75 | 26.43 | 26.50 | % | 0.22 | 5 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 125.00 | 20.05 | 23.30 | 21.68 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 128.00 | 17.65 | 20.30 | 18.98 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 129.00 | 16.70 | 19.30 | 18.00 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 130.00 | 15.25 | 18.30 | 16.78 | 16.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:50 PM EST |
| 131.00 | 14.25 | 17.30 | 15.78 | % | 0.12 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 132.00 | 13.05 | 16.30 | 14.68 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 133.00 | 11.95 | 15.30 | 13.63 | % | 0.10 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 134.00 | 11.45 | 14.30 | 12.88 | 17.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 135.00 | 10.15 | 13.35 | 11.75 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.99 | 0.01 | -0.03 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 136.00 | 9.35 | 12.35 | 10.85 | 14.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.97 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 137.00 | 8.50 | 11.40 | 9.95 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | 0.97 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 138.00 | 7.60 | 10.40 | 9.00 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | 0.95 | 0.02 | -0.06 | 4/20/2026 | 4/29/2026 1:58:50 PM EST |
| 139.00 | 6.65 | 9.55 | 8.10 | % | 0.06 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.07 | 4/29/2026 1:58:50 PM EST | |||
| 140.00 | 5.90 | 8.55 | 7.23 | 9.43 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.52 | 0.90 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 141.00 | 4.80 | 7.60 | 6.20 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.87 | 0.04 | -0.09 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 142.00 | 4.75 | 5.10 | 4.93 | 5.00 | +0.16 | +3.31% | 0.03 | 14 | 26 | 0.38 | 0.83 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 143.00 | 3.95 | 4.35 | 4.15 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.25 | 0.78 | 0.05 | -0.11 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 144.00 | 2.88 | 4.10 | 3.49 | 6.87 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.24 | 0.72 | 0.06 | -0.12 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 145.00 | 2.62 | 2.99 | 2.81 | 3.18 | -3.47 | -52.18% | 0.02 | 1 | 163 | 0.24 | 0.66 | 0.07 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 146.00 | 2.10 | 2.57 | 2.34 | 3.15 | -2.48 | -44.05% | 0.02 | 157 | 288 | 0.23 | 0.59 | 0.07 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 147.00 | 1.65 | 1.84 | 1.75 | 2.10 | -2.15 | -50.59% | 0.01 | 68 | 58 | 0.23 | 0.51 | 0.08 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 148.00 | 1.24 | 1.50 | 1.37 | 1.58 | -1.12 | -41.49% | 0.01 | 1,010 | 177 | 0.23 | 0.44 | 0.08 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 149.00 | 0.94 | 1.14 | 1.04 | 1.09 | -0.93 | -46.04% | 0.01 | 24 | 421 | 0.23 | 0.36 | 0.07 | -0.12 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 150.00 | 0.69 | 0.85 | 0.77 | 0.90 | -1.04 | -53.61% | 0.01 | 153 | 574 | 0.22 | 0.29 | 0.07 | -0.11 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 152.50 | 0.25 | 0.51 | 0.38 | 0.57 | -0.22 | -27.85% | 0.00 | 108 | 495 | 0.23 | 0.15 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 155.00 | 0.10 | 0.24 | 0.17 | 0.18 | -0.16 | -47.06% | 0.00 | 61 | 1,068 | 0.23 | 0.06 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 157.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 17 | 421 | 0.21 | 0.02 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 160.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 482 | 0.36 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 162.50 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:50 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:50 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:50 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 129.00 | 0.01 | 2.14 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 130.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 252 | 63 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 131.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 133.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 134.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 5 | 107 | 0.30 | -0.01 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 39 | 0.26 | -0.03 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 137.00 | 0.01 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 490 | 278 | 0.28 | -0.03 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 138.00 | 0.11 | 0.17 | 0.14 | 0.17 | +0.09 | +112.50% | 0.00 | 129 | 96 | 0.26 | -0.05 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 139.00 | 0.06 | 0.48 | 0.27 | 0.24 | +0.11 | +84.62% | 0.00 | 17 | 71 | 0.29 | -0.07 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 140.00 | 0.25 | 0.43 | 0.34 | 0.27 | +0.17 | +170.00% | 0.00 | 84 | 106 | 0.24 | -0.10 | 0.03 | -0.08 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 141.00 | 0.36 | 0.53 | 0.45 | 0.44 | +0.31 | +238.47% | 0.00 | 52 | 39 | 0.24 | -0.13 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 142.00 | 0.49 | 0.69 | 0.59 | 0.64 | +0.42 | +190.91% | 0.00 | 155 | 253 | 0.24 | -0.17 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 143.00 | 0.66 | 1.00 | 0.83 | 0.68 | +0.07 | +11.48% | 0.01 | 28 | 287 | 0.23 | -0.22 | 0.05 | -0.11 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 144.00 | 1.01 | 1.35 | 1.18 | 1.16 | +0.60 | +107.15% | 0.01 | 33 | 114 | 0.24 | -0.28 | 0.06 | -0.12 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 145.00 | 1.41 | 1.69 | 1.55 | 1.50 | +0.70 | +87.50% | 0.01 | 5 | 163 | 0.23 | -0.34 | 0.07 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 146.00 | 1.90 | 2.10 | 2.00 | 1.73 | +0.67 | +63.21% | 0.01 | 39 | 139 | 0.23 | -0.41 | 0.07 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 147.00 | 2.34 | 2.64 | 2.49 | 2.43 | +1.09 | +81.35% | 0.02 | 3 | 185 | 0.24 | -0.49 | 0.08 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 148.00 | 3.00 | 3.25 | 3.13 | 2.98 | +1.92 | +181.14% | 0.02 | 12 | 46 | 0.24 | -0.56 | 0.08 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 149.00 | 3.45 | 3.90 | 3.68 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.23 | -0.64 | 0.07 | -0.12 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.35 | +1.62 | +59.35% | 0.03 | 3 | 89 | 0.22 | -0.71 | 0.07 | -0.11 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 152.50 | 5.35 | 6.85 | 6.10 | 6.38 | +1.98 | +45.00% | 0.04 | 6 | 22 | 0.30 | -0.85 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 155.00 | 7.70 | 9.60 | 8.65 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.47 | -0.94 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 157.50 | 10.20 | 12.60 | 11.40 | % | 0.07 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 160.00 | 12.70 | 15.05 | 13.88 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 162.50 | 15.20 | 17.60 | 16.40 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 165.00 | 17.70 | 20.10 | 18.90 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 167.50 | 20.20 | 22.50 | 21.35 | 16.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 170.00 | 22.70 | 25.10 | 23.90 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 175.00 | 27.70 | 30.10 | 28.90 | 26.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 180.00 | 32.70 | 34.30 | 33.50 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 185.00 | 37.70 | 40.10 | 38.90 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 190.00 | 42.70 | 45.10 | 43.90 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 195.00 | 47.70 | 50.10 | 48.90 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 200.00 | 52.70 | 55.10 | 53.90 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 205.00 | 57.70 | 60.10 | 58.90 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 210.00 | 62.70 | 65.10 | 63.90 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST |