Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.71 as of 4/24/2026 1:51:22 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 | 67.55 | 69.90 | 68.73 | 65.80 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 85.00 | 61.90 | 65.30 | 63.60 | 60.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:54 PM EST |
| 90.00 | 56.85 | 60.55 | 58.70 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 95.00 | 52.60 | 54.95 | 53.78 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 100.00 | 48.15 | 49.95 | 49.05 | 49.67 | +4.32 | +9.53% | 0.49 | 3 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 105.00 | 42.75 | 44.95 | 43.85 | 40.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 110.00 | 38.05 | 39.95 | 39.00 | 39.82 | +3.92 | +10.92% | 0.35 | 1 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 115.00 | 32.90 | 34.95 | 33.93 | 30.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 120.00 | 27.70 | 30.00 | 28.85 | 25.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 125.00 | 22.80 | 25.05 | 23.93 | 20.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 130.00 | 18.50 | 20.10 | 19.30 | 16.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 133.00 | 15.65 | 17.15 | 16.40 | % | 0.12 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.03 | 4/24/2026 1:58:54 PM EST | |||
| 134.00 | 14.50 | 16.20 | 15.35 | % | 0.11 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.04 | 4/24/2026 1:58:54 PM EST | |||
| 135.00 | 13.70 | 15.25 | 14.48 | 15.53 | +5.23 | +50.78% | 0.11 | 2 | 195 | 0.26 | 0.95 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 136.00 | 12.80 | 14.30 | 13.55 | % | 0.10 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.04 | 4/24/2026 1:58:54 PM EST | |||
| 137.00 | 11.80 | 13.35 | 12.58 | % | 0.09 | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.05 | 4/24/2026 1:58:54 PM EST | |||
| 138.00 | 10.90 | 12.45 | 11.68 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.90 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 139.00 | 9.95 | 11.55 | 10.75 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | 0.88 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 1:58:54 PM EST |
| 140.00 | 9.15 | 10.65 | 9.90 | 10.36 | +3.24 | +45.51% | 0.07 | 43 | 252 | 0.27 | 0.86 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 141.00 | 8.05 | 9.80 | 8.93 | 4.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.28 | 0.84 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 1:58:54 PM EST |
| 142.00 | 7.45 | 9.00 | 8.23 | 8.50 | +4.20 | +97.68% | 0.06 | 1 | 10 | 0.31 | 0.81 | 0.03 | -0.07 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 143.00 | 6.70 | 7.40 | 7.05 | 7.51 | +2.46 | +48.72% | 0.05 | 13 | 110 | 0.24 | 0.78 | 0.04 | -0.07 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 144.00 | 5.95 | 6.55 | 6.25 | 6.87 | +3.17 | +85.68% | 0.04 | 35 | 17 | 0.24 | 0.74 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 145.00 | 5.20 | 5.60 | 5.40 | 5.51 | +1.51 | +37.75% | 0.04 | 573 | 1,955 | 0.23 | 0.70 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 146.00 | 4.55 | 4.90 | 4.73 | 4.70 | +1.15 | +32.40% | 0.03 | 54 | 377 | 0.22 | 0.66 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 147.00 | 3.95 | 4.30 | 4.13 | 4.59 | +1.64 | +55.60% | 0.03 | 8 | 126 | 0.23 | 0.61 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 148.00 | 3.35 | 3.70 | 3.53 | 4.13 | +1.43 | +52.97% | 0.02 | 23 | 2,046 | 0.22 | 0.56 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 149.00 | 3.00 | 3.20 | 3.10 | 3.25 | +1.09 | +50.47% | 0.02 | 82 | 113 | 0.22 | 0.51 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 150.00 | 2.53 | 2.74 | 2.64 | 2.52 | +0.60 | +31.25% | 0.02 | 14,189 | 25,550 | 0.22 | 0.46 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 152.50 | 1.57 | 1.69 | 1.63 | 1.61 | +0.36 | +28.80% | 0.01 | 174 | 855 | 0.22 | 0.34 | 0.05 | -0.07 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 155.00 | 0.88 | 0.93 | 0.91 | 0.91 | +0.13 | +16.67% | 0.01 | 1,060 | 4,791 | 0.21 | 0.23 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 157.50 | 0.44 | 0.62 | 0.53 | 0.52 | +0.09 | +20.93% | 0.00 | 84 | 113 | 0.21 | 0.15 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 160.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.08 | -24.25% | 0.00 | 2,310 | 10,826 | 0.21 | 0.09 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 162.50 | 0.02 | 0.15 | 0.09 | 0.15 | +0.07 | +87.50% | 0.00 | 327 | 6 | 0.21 | 0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 165.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 104 | 840 | 0.21 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 167.50 | 0.01 | 0.09 | 0.05 | 0.13 | % | 0.00 | 4 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:54 PM EST | |
| 170.00 | 0.02 | 0.28 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 78 | 964 | 0.25 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 567 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 656 | 0.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:54 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 85.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:58:54 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:54 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 787 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 26 | 794 | 0.33 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 130.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.23 | -71.88% | 0.00 | 81 | 1,618 | 0.29 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 133.00 | 0.14 | 0.20 | 0.17 | 0.24 | -0.70 | -74.47% | 0.00 | 8 | 11 | 0.29 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 134.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.47 | -71.22% | 0.00 | 11 | 21 | 0.26 | -0.04 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 135.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.58 | -72.50% | 0.00 | 263 | 2,564 | 0.26 | -0.05 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 136.00 | 0.20 | 0.38 | 0.29 | 0.27 | -0.68 | -71.58% | 0.00 | 6 | 25 | 0.27 | -0.07 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 137.00 | 0.29 | 0.41 | 0.35 | 0.33 | -0.75 | -69.45% | 0.00 | 9 | 178 | 0.26 | -0.08 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 138.00 | 0.38 | 0.48 | 0.43 | 0.40 | -0.95 | -70.37% | 0.00 | 20 | 40 | 0.25 | -0.10 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 139.00 | 0.45 | 0.60 | 0.53 | 0.48 | -1.12 | -70.00% | 0.00 | 18 | 20 | 0.25 | -0.12 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 140.00 | 0.60 | 0.66 | 0.63 | 0.65 | -1.23 | -65.43% | 0.00 | 587 | 1,943 | 0.24 | -0.14 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 141.00 | 0.72 | 0.81 | 0.77 | 0.72 | -1.40 | -66.04% | 0.01 | 26 | 8 | 0.24 | -0.16 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 142.00 | 0.86 | 0.99 | 0.93 | 0.81 | -1.74 | -68.24% | 0.01 | 20 | 27 | 0.24 | -0.19 | 0.03 | -0.07 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 143.00 | 1.09 | 1.16 | 1.13 | 1.05 | -1.85 | -63.80% | 0.01 | 48 | 29 | 0.24 | -0.22 | 0.04 | -0.07 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 144.00 | 1.33 | 1.44 | 1.39 | 1.20 | -2.19 | -64.61% | 0.01 | 24 | 15 | 0.23 | -0.26 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 145.00 | 1.61 | 1.73 | 1.67 | 1.58 | -2.22 | -58.43% | 0.01 | 126 | 2,017 | 0.23 | -0.30 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 146.00 | 1.94 | 2.08 | 2.01 | 1.87 | -2.40 | -56.21% | 0.01 | 9 | 11 | 0.23 | -0.34 | 0.04 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 147.00 | 2.30 | 2.48 | 2.39 | 2.17 | -2.83 | -56.60% | 0.02 | 26 | 7 | 0.23 | -0.39 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 148.00 | 2.65 | 3.10 | 2.88 | 2.81 | -4.44 | -61.25% | 0.02 | 5 | 1 | 0.23 | -0.44 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 149.00 | 3.00 | 3.40 | 3.20 | 3.10 | % | 0.02 | 44 | 0 | 0.23 | -0.49 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST | |
| 150.00 | 3.60 | 3.95 | 3.78 | 3.88 | -2.98 | -43.44% | 0.03 | 121 | 565 | 0.23 | -0.54 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 152.50 | 5.00 | 5.55 | 5.28 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.66 | 0.05 | -0.07 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 155.00 | 6.90 | 7.40 | 7.15 | 7.10 | -3.60 | -33.65% | 0.05 | 4 | 687 | 0.22 | -0.77 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 157.50 | 7.90 | 9.65 | 8.78 | % | 0.06 | 0 | 0 | 0.25 | -0.85 | 0.03 | -0.05 | 4/24/2026 1:58:54 PM EST | |||
| 160.00 | 10.15 | 11.95 | 11.05 | 10.47 | -5.73 | -35.37% | 0.07 | 3 | 359 | 0.28 | -0.91 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 1:58:54 PM EST |
| 162.50 | 12.60 | 14.50 | 13.55 | % | 0.08 | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.02 | 4/24/2026 1:58:54 PM EST | |||
| 165.00 | 15.10 | 17.35 | 16.23 | 18.64 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.44 | -0.97 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 1:58:54 PM EST |
| 167.50 | 17.60 | 20.20 | 18.90 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/24/2026 1:58:54 PM EST | |||
| 170.00 | 20.10 | 22.55 | 21.33 | % | 0.13 | 0 | 17 | 0.54 | -0.99 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 175.00 | 24.85 | 27.55 | 26.20 | 30.14 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 180.00 | 30.10 | 32.35 | 31.23 | 35.10 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:54 PM EST |
| 185.00 | 35.10 | 37.40 | 36.25 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 190.00 | 40.20 | 43.25 | 41.73 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 195.00 | 44.50 | 48.25 | 46.38 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 200.00 | 49.55 | 52.80 | 51.18 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 205.00 | 54.50 | 58.20 | 56.35 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 210.00 | 59.55 | 63.25 | 61.40 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 220.00 | 70.20 | 73.25 | 71.73 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 230.00 | 79.70 | 83.25 | 81.48 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST | |||
| 240.00 | 89.50 | 92.80 | 91.15 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:54 PM EST |