Options Chain for PROCTER & GAMBLE CO COM (PG) - $146.42 as of 5/8/2026 8:02:55 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 | 60.05 | 64.00 | 62.03 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 90.00 | 55.00 | 59.05 | 57.03 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 95.00 | 50.00 | 54.05 | 52.03 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 100.00 | 45.15 | 49.10 | 47.13 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 105.00 | 40.00 | 44.15 | 42.08 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 110.00 | 35.10 | 39.15 | 37.13 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 115.00 | 30.40 | 34.20 | 32.30 | % | 0.28 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 120.00 | 26.10 | 29.20 | 27.65 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 125.00 | 21.20 | 24.20 | 22.70 | % | 0.18 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 130.00 | 16.35 | 19.40 | 17.88 | % | 0.14 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 134.00 | 12.65 | 15.80 | 14.23 | % | 0.11 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 135.00 | 11.75 | 15.00 | 13.38 | % | 0.10 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 136.00 | 10.95 | 13.75 | 12.35 | % | 0.09 | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 137.00 | 10.00 | 13.30 | 11.65 | % | 0.09 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 138.00 | 9.20 | 12.50 | 10.85 | % | 0.08 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 139.00 | 8.30 | 11.70 | 10.00 | % | 0.07 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 140.00 | 7.55 | 10.95 | 9.25 | % | 0.07 | 0 | 0 | 0.20 | 0.73 | 0.02 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 141.00 | 7.05 | 9.10 | 8.08 | % | 0.06 | 0 | 0 | 0.20 | 0.71 | 0.03 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 142.00 | 7.25 | 8.15 | 7.70 | % | 0.05 | 0 | 0 | 0.22 | 0.68 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 143.00 | 5.80 | 7.45 | 6.63 | % | 0.05 | 0 | 0 | 0.19 | 0.66 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 144.00 | 5.90 | 7.00 | 6.45 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 5.25 | 6.25 | 5.75 | 5.95 | % | 0.04 | 1 | 0 | 0.21 | 0.60 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 146.00 | 4.65 | 5.75 | 5.20 | % | 0.04 | 0 | 0 | 0.21 | 0.56 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 147.00 | 4.20 | 5.10 | 4.65 | 4.72 | % | 0.03 | 1 | 0 | 0.21 | 0.53 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 148.00 | 3.45 | 4.60 | 4.03 | % | 0.03 | 0 | 0 | 0.20 | 0.49 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 149.00 | 3.10 | 4.15 | 3.63 | % | 0.02 | 0 | 0 | 0.20 | 0.45 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 150.00 | 2.80 | 3.70 | 3.25 | 3.15 | % | 0.02 | 103 | 0 | 0.21 | 0.42 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 152.50 | 1.77 | 2.75 | 2.26 | % | 0.01 | 0 | 0 | 0.20 | 0.33 | 0.03 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 155.00 | 1.17 | 1.67 | 1.42 | 1.56 | +0.01 | +0.65% | 0.01 | 6 | 2 | 0.19 | 0.26 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 157.50 | 0.82 | 1.46 | 1.14 | 1.02 | % | 0.01 | 6 | 0 | 0.20 | 0.20 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 160.00 | 0.45 | 2.75 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.02 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 162.50 | 0.00 | 0.87 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.11 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 167.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 172.50 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 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 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 134.00 | 0.40 | 2.70 | 1.55 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 135.00 | 0.61 | 2.84 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 136.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 137.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 138.00 | 1.03 | 1.94 | 1.49 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 139.00 | 1.13 | 3.45 | 2.29 | % | 0.02 | 0 | 0 | 0.26 | -0.24 | 0.02 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 140.00 | 1.21 | 2.24 | 1.73 | % | 0.01 | 0 | 0 | 0.21 | -0.27 | 0.02 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 141.00 | 1.57 | 3.95 | 2.76 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.03 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 142.00 | 0.70 | 2.80 | 1.75 | % | 0.01 | 0 | 0 | 0.18 | -0.32 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 143.00 | 2.49 | 2.91 | 2.70 | 2.49 | % | 0.02 | 4 | 0 | 0.21 | -0.34 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 144.00 | 2.29 | 3.40 | 2.85 | % | 0.02 | 0 | 0 | 0.20 | -0.37 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 2.86 | 3.80 | 3.33 | 3.00 | % | 0.02 | 1 | 0 | 0.20 | -0.40 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 146.00 | 3.25 | 4.20 | 3.73 | % | 0.03 | 0 | 0 | 0.20 | -0.44 | 0.03 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 147.00 | 3.60 | 4.75 | 4.18 | % | 0.03 | 0 | 0 | 0.20 | -0.47 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 148.00 | 4.20 | 5.25 | 4.73 | % | 0.03 | 0 | 0 | 0.20 | -0.51 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 149.00 | 4.70 | 5.60 | 5.15 | % | 0.03 | 0 | 0 | 0.19 | -0.55 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 150.00 | 5.25 | 6.15 | 5.70 | % | 0.04 | 0 | 0 | 0.19 | -0.58 | 0.04 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 152.50 | 6.95 | 7.90 | 7.43 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.03 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 155.00 | 8.50 | 9.90 | 9.20 | % | 0.06 | 0 | 0 | 0.18 | -0.74 | 0.03 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 157.50 | 9.50 | 12.70 | 11.10 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.03 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 160.00 | 11.70 | 14.90 | 13.30 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 162.50 | 14.10 | 17.25 | 15.68 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 165.00 | 16.50 | 20.25 | 18.38 | % | 0.11 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 167.50 | 19.00 | 23.00 | 21.00 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 170.00 | 21.45 | 25.45 | 23.45 | % | 0.14 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 172.50 | 24.00 | 27.85 | 25.93 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 175.00 | 26.50 | 30.45 | 28.48 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 180.00 | 31.45 | 35.50 | 33.48 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 185.00 | 36.45 | 40.40 | 38.43 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 190.00 | 41.45 | 45.50 | 43.48 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 195.00 | 46.45 | 50.50 | 48.48 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 200.00 | 51.45 | 55.35 | 53.40 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 205.00 | 56.45 | 60.50 | 58.48 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 210.00 | 61.45 | 65.50 | 63.48 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |