Options Chain for PROCTER & GAMBLE CO COM (PG) - $146.90 as of 4/10/2026 5:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.60 | 60.50 | 58.55 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 90.00 | 52.15 | 55.30 | 53.73 | % | 0.60 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 95.00 | 47.15 | 50.30 | 48.73 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 100.00 | 42.15 | 45.30 | 43.73 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 105.00 | 37.15 | 40.30 | 38.73 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 110.00 | 32.15 | 35.30 | 33.73 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 115.00 | 27.20 | 30.30 | 28.75 | % | 0.25 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 120.00 | 22.40 | 24.65 | 23.53 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 125.00 | 17.60 | 19.55 | 18.58 | % | 0.15 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 130.00 | 12.95 | 15.15 | 14.05 | % | 0.11 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 131.00 | 12.15 | 14.30 | 13.23 | % | 0.10 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 132.00 | 11.25 | 13.50 | 12.38 | % | 0.09 | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 133.00 | 10.40 | 12.70 | 11.55 | % | 0.09 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 134.00 | 9.75 | 11.90 | 10.83 | % | 0.08 | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 135.00 | 8.85 | 10.50 | 9.68 | 9.95 | % | 0.07 | 2 | 0 | 0.23 | 0.77 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 136.00 | 8.85 | 9.75 | 9.30 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.03 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 137.00 | 7.30 | 9.40 | 8.35 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 138.00 | 7.15 | 8.35 | 7.75 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 139.00 | 6.55 | 7.45 | 7.00 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 140.00 | 5.80 | 6.90 | 6.35 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.62 | 0.03 | -0.04 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 141.00 | 5.25 | 6.20 | 5.73 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 142.00 | 4.55 | 5.60 | 5.08 | 4.95 | % | 0.04 | 40 | 0 | 0.23 | 0.55 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 143.00 | 4.40 | 5.05 | 4.73 | 4.45 | % | 0.03 | 40 | 0 | 0.24 | 0.51 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 144.00 | 3.65 | 4.50 | 4.08 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 145.00 | 3.00 | 3.90 | 3.45 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 146.00 | 2.81 | 3.40 | 3.11 | 3.29 | % | 0.02 | 1 | 0 | 0.22 | 0.41 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 147.00 | 2.44 | 3.20 | 2.82 | % | 0.02 | 0 | 0 | 0.23 | 0.38 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 148.00 | 2.13 | 2.93 | 2.53 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 149.00 | 1.38 | 2.54 | 1.96 | % | 0.01 | 0 | 0 | 0.21 | 0.30 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 150.00 | 1.41 | 2.12 | 1.77 | 1.61 | % | 0.01 | 1 | 0 | 0.22 | 0.26 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 152.50 | 0.74 | 1.40 | 1.07 | 1.14 | -0.91 | -44.39% | 0.01 | 1 | 1 | 0.20 | 0.16 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 155.00 | 0.54 | 0.99 | 0.77 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 157.50 | 0.01 | 0.69 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.15 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.93 | 0.47 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 1.78 | 0.89 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 167.50 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 125.00 | 0.43 | 0.80 | 0.62 | 0.63 | % | 0.00 | 1 | 0 | 0.29 | -0.08 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 130.00 | 0.88 | 1.39 | 1.14 | 1.10 | +0.09 | +8.92% | 0.01 | 21 | 1 | 0.27 | -0.14 | 0.02 | -0.02 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 131.00 | 1.00 | 1.70 | 1.35 | 1.34 | +0.09 | +7.20% | 0.01 | 15 | 1 | 0.27 | -0.15 | 0.02 | -0.02 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 132.00 | 1.11 | 2.15 | 1.63 | 1.65 | % | 0.01 | 18 | 0 | 0.28 | -0.17 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 133.00 | 0.99 | 2.24 | 1.62 | 1.73 | +0.05 | +2.98% | 0.01 | 17 | 1 | 0.26 | -0.19 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 134.00 | 1.47 | 2.23 | 1.85 | 1.84 | +0.34 | +22.67% | 0.01 | 3 | 2 | 0.26 | -0.21 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 135.00 | 1.66 | 2.24 | 1.95 | 1.98 | +0.44 | +28.58% | 0.01 | 5 | 50 | 0.25 | -0.23 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 136.00 | 1.92 | 2.50 | 2.21 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.26 | 0.03 | -0.03 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 137.00 | 2.15 | 2.76 | 2.46 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 138.00 | 2.21 | 3.40 | 2.81 | 2.91 | % | 0.02 | 1 | 0 | 0.24 | -0.32 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 139.00 | 2.55 | 3.25 | 2.90 | 3.31 | % | 0.02 | 5 | 0 | 0.23 | -0.35 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 140.00 | 3.10 | 4.10 | 3.60 | % | 0.03 | 0 | 0 | 0.24 | -0.38 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 141.00 | 3.30 | 4.30 | 3.80 | % | 0.03 | 0 | 0 | 0.23 | -0.42 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 142.00 | 3.75 | 4.90 | 4.33 | 4.43 | % | 0.03 | 1 | 0 | 0.23 | -0.45 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 143.00 | 4.00 | 5.20 | 4.60 | % | 0.03 | 0 | 0 | 0.22 | -0.49 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 144.00 | 4.80 | 5.70 | 5.25 | 5.38 | % | 0.04 | 2 | 0 | 0.23 | -0.52 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 145.00 | 5.05 | 6.35 | 5.70 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 146.00 | 5.90 | 6.75 | 6.33 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 147.00 | 6.60 | 8.25 | 7.43 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 148.00 | 6.85 | 7.95 | 7.40 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 149.00 | 8.00 | 9.20 | 8.60 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.03 | -0.04 | 4/13/2026 4:00:07 PM EST | |||
| 150.00 | 8.05 | 9.35 | 8.70 | % | 0.06 | 0 | 0 | 0.20 | -0.74 | 0.03 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 152.50 | 9.90 | 12.30 | 11.10 | % | 0.07 | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 155.00 | 11.85 | 14.45 | 13.15 | % | 0.08 | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 157.50 | 14.05 | 16.70 | 15.38 | % | 0.10 | 0 | 0 | 0.33 | -0.99 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 160.00 | 16.40 | 19.10 | 17.75 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 162.50 | 18.80 | 21.50 | 20.15 | % | 0.12 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 165.00 | 21.30 | 24.05 | 22.68 | % | 0.14 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 167.50 | 23.25 | 26.50 | 24.88 | % | 0.15 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 170.00 | 25.75 | 29.00 | 27.38 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 175.00 | 30.75 | 33.95 | 32.35 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 180.00 | 35.75 | 38.90 | 37.33 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 185.00 | 40.75 | 43.90 | 42.33 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 190.00 | 45.75 | 48.90 | 47.33 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 195.00 | 50.70 | 53.90 | 52.30 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 200.00 | 55.70 | 58.90 | 57.30 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 205.00 | 60.70 | 63.90 | 62.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 210.00 | 65.70 | 68.85 | 67.28 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST |