Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.71 as of 4/23/2026 9:43:08 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 | 63.80 | 68.00 | 65.90 | % | 0.82 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 85.00 | 58.80 | 63.00 | 60.90 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 90.00 | 53.70 | 57.95 | 55.83 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 95.00 | 48.65 | 52.80 | 50.73 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 100.00 | 43.80 | 48.00 | 45.90 | 46.45 | +0.89 | +1.96% | 0.46 | 110 | 29 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 105.00 | 38.85 | 42.80 | 40.83 | 40.90 | % | 0.39 | 4 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 110.00 | 33.85 | 37.80 | 35.83 | 35.85 | % | 0.33 | 3 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 115.00 | 28.85 | 32.80 | 30.83 | 30.85 | % | 0.27 | 4 | 7 | 0.45 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 120.00 | 23.95 | 27.90 | 25.93 | 25.11 | +2.27 | +9.94% | 0.22 | 1 | 38 | 0.35 | 0.97 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 125.00 | 19.15 | 23.20 | 21.18 | 19.68 | +0.14 | +0.72% | 0.17 | 3 | 17 | 0.42 | 0.93 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 130.00 | 14.65 | 18.60 | 16.63 | 16.05 | +1.52 | +10.47% | 0.13 | 3 | 408 | 0.33 | 0.88 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 135.00 | 10.45 | 14.20 | 12.33 | 12.30 | +2.30 | +23.00% | 0.09 | 16 | 340 | 0.25 | 0.79 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 140.00 | 7.45 | 10.60 | 9.03 | 8.75 | +2.07 | +30.99% | 0.06 | 121 | 800 | 0.25 | 0.68 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 145.00 | 5.45 | 5.75 | 5.60 | 5.75 | +1.55 | +36.91% | 0.04 | 997 | 3,442 | 0.23 | 0.53 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 150.00 | 3.25 | 3.50 | 3.38 | 3.45 | +1.18 | +51.99% | 0.02 | 2,881 | 3,439 | 0.23 | 0.38 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 155.00 | 1.65 | 2.01 | 1.83 | 1.92 | +0.70 | +57.38% | 0.01 | 566 | 3,548 | 0.23 | 0.25 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 160.00 | 0.95 | 1.07 | 1.01 | 1.00 | +0.41 | +69.50% | 0.01 | 1,185 | 6,464 | 0.23 | 0.15 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 165.00 | 0.46 | 0.71 | 0.59 | 0.55 | +0.29 | +111.54% | 0.00 | 3,775 | 10,363 | 0.24 | 0.09 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 170.00 | 0.08 | 0.70 | 0.39 | 0.30 | +0.16 | +114.29% | 0.00 | 348 | 4,493 | 0.24 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.13 | +0.04 | +44.45% | 0.00 | 5 | 2,477 | 0.26 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.07 | +87.50% | 0.00 | 3 | 2,492 | 0.38 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 185.00 | 0.01 | 2.20 | 1.11 | 0.08 | +0.04 | +100.00% | 0.01 | 2 | 1,608 | 0.28 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 0.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 704 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 783 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 322 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 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 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:56 PM EST |
| 95.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 210 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 105.00 | 0.03 | 0.21 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 140 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 13 | 279 | 0.32 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.12 | -27.28% | 0.00 | 156 | 1,696 | 0.30 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 125.00 | 0.37 | 0.60 | 0.49 | 0.60 | -0.26 | -30.24% | 0.00 | 189 | 2,629 | 0.27 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 130.00 | 0.85 | 1.14 | 1.00 | 0.99 | -0.42 | -29.79% | 0.01 | 119 | 7,380 | 0.27 | -0.12 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 135.00 | 1.65 | 1.90 | 1.78 | 1.78 | -0.77 | -30.20% | 0.01 | 456 | 17,399 | 0.25 | -0.21 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 140.00 | 2.85 | 3.25 | 3.05 | 3.10 | -1.15 | -27.06% | 0.02 | 127 | 6,955 | 0.25 | -0.32 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 145.00 | 4.95 | 5.30 | 5.13 | 5.13 | -1.52 | -22.86% | 0.04 | 183 | 5,462 | 0.24 | -0.47 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 150.00 | 7.30 | 8.35 | 7.83 | 7.82 | -2.38 | -23.34% | 0.05 | 8 | 1,955 | 0.24 | -0.62 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 155.00 | 10.50 | 12.25 | 11.38 | 13.28 | -0.63 | -4.53% | 0.07 | 1 | 1,743 | 0.23 | -0.75 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 160.00 | 13.80 | 17.75 | 15.78 | 16.44 | -1.09 | -6.22% | 0.10 | 1 | 717 | 0.23 | -0.85 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 165.00 | 18.45 | 22.45 | 20.45 | 22.85 | 0.00 | 0.00% | 0.12 | 0 | 373 | 0.36 | -0.91 | 0.01 | -0.02 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 170.00 | 23.15 | 27.20 | 25.18 | 27.04 | 0.00 | 0.00% | 0.15 | 0 | 243 | 0.41 | -0.95 | 0.01 | -0.01 | 3/24/2026 | 4/23/2026 3:59:56 PM EST |
| 175.00 | 28.00 | 32.25 | 30.13 | % | 0.17 | 0 | 4 | 0.49 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:56 PM EST | |||
| 180.00 | 33.05 | 37.15 | 35.10 | 38.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:56 PM EST |
| 185.00 | 38.15 | 42.15 | 40.15 | 40.59 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:56 PM EST |
| 190.00 | 43.10 | 47.15 | 45.13 | 48.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 195.00 | 48.10 | 52.15 | 50.13 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 200.00 | 53.00 | 57.15 | 55.08 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 210.00 | 63.00 | 67.20 | 65.10 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 220.00 | 73.00 | 77.25 | 75.13 | % | 0.34 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 230.00 | 83.05 | 87.15 | 85.10 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 240.00 | 93.05 | 97.30 | 95.18 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 250.00 | 103.05 | 107.20 | 105.13 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 260.00 | 113.00 | 117.15 | 115.08 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST |