Options Chain for PROCTER & GAMBLE CO COM (PG) - $148.18 as of 4/24/2026 8:37:12 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 | 61.45 | 65.35 | 63.40 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 56.50 | 60.45 | 58.48 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 51.50 | 55.40 | 53.45 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 46.50 | 50.45 | 48.48 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 41.60 | 45.50 | 43.55 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 36.65 | 40.60 | 38.63 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 31.65 | 35.65 | 33.65 | % | 0.29 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 120.00 | 26.75 | 30.80 | 28.78 | % | 0.24 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 125.00 | 22.45 | 25.70 | 24.08 | % | 0.19 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 129.00 | 18.35 | 21.85 | 20.10 | % | 0.16 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 130.00 | 17.75 | 20.90 | 19.33 | 20.60 | % | 0.15 | 12 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 131.00 | 16.65 | 19.95 | 18.30 | % | 0.14 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 132.00 | 16.15 | 19.05 | 17.60 | 18.70 | % | 0.13 | 26 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 133.00 | 14.70 | 18.05 | 16.38 | % | 0.12 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 134.00 | 13.25 | 17.10 | 15.18 | % | 0.11 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 12.40 | 16.20 | 14.30 | % | 0.11 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 136.00 | 12.70 | 15.25 | 13.98 | % | 0.10 | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 137.00 | 11.00 | 14.35 | 12.68 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 138.00 | 10.40 | 13.50 | 11.95 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 139.00 | 9.20 | 12.65 | 10.93 | % | 0.08 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 140.00 | 8.80 | 11.85 | 10.33 | % | 0.07 | 0 | 0 | 0.22 | 0.78 | 0.02 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 141.00 | 7.85 | 11.05 | 9.45 | % | 0.07 | 0 | 0 | 0.22 | 0.76 | 0.03 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 142.00 | 7.30 | 9.10 | 8.20 | % | 0.06 | 0 | 0 | 0.20 | 0.73 | 0.03 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 143.00 | 5.75 | 8.60 | 7.18 | 9.23 | % | 0.05 | 1 | 0 | 0.17 | 0.71 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 144.00 | 6.60 | 7.75 | 7.18 | 8.46 | +3.11 | +58.14% | 0.05 | 1 | 1 | 0.22 | 0.68 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 5.80 | 7.25 | 6.53 | 6.49 | +1.04 | +19.09% | 0.05 | 3 | 6 | 0.22 | 0.65 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 146.00 | 5.15 | 6.40 | 5.78 | 6.31 | % | 0.04 | 1 | 0 | 0.21 | 0.61 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 147.00 | 4.80 | 5.90 | 5.35 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.04 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 148.00 | 4.35 | 5.30 | 4.83 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.04 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 149.00 | 3.80 | 4.50 | 4.15 | 4.56 | % | 0.03 | 11 | 0 | 0.21 | 0.51 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 150.00 | 3.40 | 4.05 | 3.73 | 4.94 | +2.18 | +78.99% | 0.02 | 5 | 6 | 0.21 | 0.47 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 152.50 | 2.06 | 3.25 | 2.66 | 3.20 | % | 0.02 | 21 | 0 | 0.21 | 0.38 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 155.00 | 1.44 | 2.43 | 1.94 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.29 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 157.50 | 0.82 | 1.70 | 1.26 | 1.30 | % | 0.01 | 19 | 0 | 0.20 | 0.22 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 160.00 | 0.01 | 1.01 | 0.51 | 0.72 | % | 0.00 | 10 | 0 | 0.22 | 0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 162.50 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 167.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.21 | 1.11 | 0.20 | % | 0.01 | 25 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 180.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 129.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.09 | 0.49 | 0.29 | 0.40 | -0.27 | -40.30% | 0.00 | 3 | 2 | 0.25 | -0.07 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 132.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 133.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 134.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.01 | 1.46 | 0.74 | % | 0.01 | 0 | 0 | 0.22 | -0.14 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 136.00 | 0.66 | 1.70 | 1.18 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.14 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 137.00 | 0.14 | 1.78 | 0.96 | 1.69 | % | 0.01 | 1 | 0 | 0.23 | -0.17 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 138.00 | 0.00 | 1.67 | 0.84 | 0.95 | % | 0.01 | 3 | 0 | 0.28 | -0.17 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 139.00 | 0.52 | 1.72 | 1.12 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.20 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 1.15 | 2.07 | 1.61 | 1.55 | -0.89 | -36.48% | 0.01 | 6 | 1 | 0.24 | -0.22 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 141.00 | 0.79 | 2.29 | 1.54 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.24 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 142.00 | 1.61 | 2.76 | 2.19 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.03 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 143.00 | 1.54 | 2.84 | 2.19 | % | 0.02 | 0 | 0 | 0.23 | -0.29 | 0.03 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 144.00 | 2.23 | 3.25 | 2.74 | 1.76 | -2.49 | -58.59% | 0.02 | 32 | 30 | 0.24 | -0.32 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 2.43 | 3.50 | 2.97 | 2.14 | % | 0.02 | 1 | 0 | 0.23 | -0.35 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 146.00 | 2.93 | 3.80 | 3.37 | 2.50 | % | 0.02 | 12 | 0 | 0.23 | -0.39 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 147.00 | 3.05 | 4.25 | 3.65 | % | 0.02 | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 148.00 | 3.65 | 4.95 | 4.30 | 4.15 | % | 0.03 | 13 | 0 | 0.23 | -0.46 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 149.00 | 4.20 | 5.15 | 4.68 | 4.62 | % | 0.03 | 13 | 0 | 0.23 | -0.49 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 150.00 | 4.60 | 5.70 | 5.15 | 4.25 | % | 0.03 | 1 | 0 | 0.22 | -0.53 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 152.50 | 6.20 | 7.00 | 6.60 | 5.78 | % | 0.04 | 2 | 0 | 0.22 | -0.62 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 155.00 | 7.10 | 8.80 | 7.95 | % | 0.05 | 0 | 0 | 0.19 | -0.71 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 157.50 | 8.25 | 11.60 | 9.93 | % | 0.06 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 10.30 | 13.10 | 11.70 | % | 0.07 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 162.50 | 12.70 | 15.90 | 14.30 | % | 0.09 | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 165.00 | 15.15 | 19.00 | 17.08 | 17.55 | % | 0.10 | 1 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 167.50 | 17.55 | 21.50 | 19.53 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 170.00 | 20.15 | 23.85 | 22.00 | % | 0.13 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 175.00 | 25.15 | 28.95 | 27.05 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 30.15 | 33.55 | 31.85 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 35.15 | 38.90 | 37.03 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 40.15 | 43.85 | 42.00 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 195.00 | 45.15 | 48.95 | 47.05 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 50.15 | 53.55 | 51.85 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 205.00 | 55.15 | 58.50 | 56.83 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 210.00 | 60.15 | 63.75 | 61.95 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |