Options Chain for PROCTER & GAMBLE CO COM (PG) - $147.30 as of 5/1/2026 6:07:03 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 | 60.85 | 64.80 | 62.83 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 55.90 | 59.70 | 57.80 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 50.85 | 54.70 | 52.78 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 100.00 | 45.90 | 49.70 | 47.80 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 105.00 | 40.90 | 44.70 | 42.80 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 110.00 | 36.00 | 39.80 | 37.90 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 115.00 | 31.05 | 34.95 | 33.00 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 120.00 | 26.30 | 29.20 | 27.75 | % | 0.23 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 21.85 | 24.30 | 23.08 | % | 0.18 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 16.80 | 19.50 | 18.15 | % | 0.14 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 133.00 | 13.65 | 16.70 | 15.18 | % | 0.11 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 134.00 | 12.65 | 15.75 | 14.20 | % | 0.11 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 135.00 | 11.90 | 14.85 | 13.38 | % | 0.10 | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 136.00 | 10.85 | 14.00 | 12.43 | % | 0.09 | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 137.00 | 9.90 | 13.10 | 11.50 | % | 0.08 | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 138.00 | 9.05 | 12.25 | 10.65 | % | 0.08 | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 139.00 | 8.20 | 11.50 | 9.85 | % | 0.07 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 7.35 | 10.70 | 9.03 | % | 0.06 | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 141.00 | 6.60 | 9.85 | 8.23 | % | 0.06 | 0 | 0 | 0.29 | 0.77 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 142.00 | 6.85 | 8.40 | 7.63 | % | 0.05 | 0 | 0 | 0.20 | 0.73 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 143.00 | 6.75 | 7.35 | 7.05 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 144.00 | 5.85 | 6.85 | 6.35 | 6.59 | % | 0.04 | 53 | 0 | 0.21 | 0.67 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 145.00 | 5.35 | 6.15 | 5.75 | % | 0.04 | 0 | 0 | 0.21 | 0.63 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 146.00 | 4.70 | 5.55 | 5.13 | % | 0.04 | 0 | 0 | 0.21 | 0.59 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 147.00 | 4.10 | 4.85 | 4.48 | 4.60 | % | 0.03 | 29 | 0 | 0.20 | 0.55 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 148.00 | 3.55 | 4.25 | 3.90 | % | 0.03 | 0 | 0 | 0.20 | 0.51 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 149.00 | 3.00 | 3.75 | 3.38 | % | 0.02 | 0 | 0 | 0.19 | 0.47 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 150.00 | 2.59 | 3.45 | 3.02 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 152.50 | 1.69 | 2.26 | 1.98 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.04 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 155.00 | 0.98 | 1.70 | 1.34 | 1.55 | % | 0.01 | 1 | 0 | 0.19 | 0.24 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 157.50 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.22 | 0.17 | 0.03 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 160.00 | 0.09 | 0.88 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.17 | 0.14 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 167.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 0.04 | 1.72 | 0.88 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 133.00 | 0.07 | 2.50 | 1.29 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.01 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 134.00 | 0.14 | 1.57 | 0.86 | % | 0.01 | 0 | 0 | 0.25 | -0.11 | 0.01 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 135.00 | 0.33 | 1.15 | 0.74 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.12 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 136.00 | 0.52 | 2.79 | 1.66 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 137.00 | 0.39 | 1.61 | 1.00 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 139.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.02 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 1.01 | 1.41 | 1.21 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 141.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 142.00 | 1.42 | 1.99 | 1.71 | % | 0.01 | 0 | 0 | 0.20 | -0.27 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 143.00 | 1.57 | 2.53 | 2.05 | % | 0.01 | 0 | 0 | 0.20 | -0.30 | 0.03 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 144.00 | 1.85 | 2.81 | 2.33 | 1.89 | % | 0.02 | 2 | 0 | 0.20 | -0.33 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 145.00 | 2.31 | 3.10 | 2.71 | % | 0.02 | 0 | 0 | 0.20 | -0.37 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 146.00 | 2.65 | 3.35 | 3.00 | 2.59 | % | 0.02 | 1 | 0 | 0.19 | -0.41 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 147.00 | 3.05 | 3.95 | 3.50 | % | 0.02 | 0 | 0 | 0.20 | -0.45 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 148.00 | 3.50 | 4.40 | 3.95 | % | 0.03 | 0 | 0 | 0.19 | -0.49 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 149.00 | 4.00 | 4.90 | 4.45 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 150.00 | 4.55 | 5.40 | 4.98 | % | 0.03 | 0 | 0 | 0.19 | -0.58 | 0.04 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 152.50 | 6.10 | 6.90 | 6.50 | % | 0.04 | 0 | 0 | 0.18 | -0.68 | 0.04 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 155.00 | 6.95 | 9.90 | 8.43 | % | 0.05 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 157.50 | 8.40 | 11.75 | 10.08 | % | 0.06 | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 160.00 | 10.70 | 14.50 | 12.60 | % | 0.08 | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 162.50 | 13.10 | 17.15 | 15.13 | % | 0.09 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 165.00 | 15.60 | 18.90 | 17.25 | % | 0.10 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 167.50 | 18.10 | 22.00 | 20.05 | % | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 170.00 | 20.60 | 24.50 | 22.55 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 175.00 | 25.60 | 29.50 | 27.55 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 180.00 | 30.60 | 34.60 | 32.60 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 35.60 | 39.50 | 37.55 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 190.00 | 40.60 | 44.30 | 42.45 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 45.60 | 49.50 | 47.55 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 50.60 | 54.50 | 52.55 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 205.00 | 55.60 | 59.50 | 57.55 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 60.65 | 64.50 | 62.58 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |