Options Chain for PROCTER & GAMBLE CO COM (PG) - $143.40 as of 5/22/2026 3:10:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.95 | 57.05 | 55.00 | 57.70 | 0.00 | 0.00% | 0.61 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 48.00 | 52.05 | 50.03 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 100.00 | 43.05 | 47.05 | 45.05 | 44.42 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 38.05 | 42.10 | 40.08 | 40.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 33.20 | 37.20 | 35.20 | 33.25 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.67 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 28.90 | 31.10 | 30.00 | % | 0.26 | 0 | 2 | 0.50 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 120.00 | 24.15 | 26.10 | 25.13 | 31.80 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.42 | 0.96 | 0.00 | -0.02 | 4/24/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 19.45 | 21.60 | 20.53 | 20.16 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.39 | 0.93 | 0.01 | -0.03 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 14.75 | 16.65 | 15.70 | 14.68 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.32 | 0.87 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 10.70 | 12.00 | 11.35 | 9.95 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.22 | 0.79 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 7.20 | 8.25 | 7.73 | 7.50 | +0.40 | +5.64% | 0.06 | 1 | 526 | 0.22 | 0.67 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 4.75 | 4.95 | 4.85 | 4.80 | +0.23 | +5.04% | 0.03 | 119 | 3,361 | 0.21 | 0.52 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 2.65 | 2.79 | 2.72 | 2.75 | +0.20 | +7.85% | 0.02 | 1,322 | 3,052 | 0.21 | 0.35 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 1.35 | 1.48 | 1.42 | 1.37 | +0.09 | +7.04% | 0.01 | 158 | 3,546 | 0.20 | 0.21 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 0.44 | 0.89 | 0.67 | 0.65 | +0.04 | +6.56% | 0.00 | 30 | 4,312 | 0.20 | 0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 0.20 | 0.66 | 0.43 | 0.35 | +0.02 | +6.07% | 0.00 | 2 | 3,164 | 0.22 | 0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.48 | 0.27 | 0.19 | +0.04 | +26.67% | 0.00 | 4 | 2,316 | 0.22 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.46 | 0.23 | 0.18 | -0.14 | -43.75% | 0.00 | 10 | 1,313 | 0.30 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.07 | -0.09 | -56.25% | 0.00 | 6 | 622 | 0.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 0.03 | 0.64 | 0.34 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.37 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.30 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 0.22 | 0.38 | 0.30 | 0.32 | -0.02 | -5.89% | 0.00 | 4 | 624 | 0.29 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 0.21 | 0.60 | 0.41 | 0.47 | -0.08 | -14.55% | 0.00 | 4 | 670 | 0.25 | -0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 0.60 | 0.89 | 0.75 | 0.83 | -0.05 | -5.69% | 0.01 | 47 | 3,551 | 0.24 | -0.13 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 1.42 | 1.56 | 1.49 | 1.50 | -0.22 | -12.80% | 0.01 | 74 | 5,045 | 0.23 | -0.21 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 2.62 | 2.78 | 2.70 | 2.58 | -0.52 | -16.78% | 0.02 | 91 | 5,337 | 0.21 | -0.33 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 4.60 | 4.75 | 4.68 | 4.70 | -0.66 | -12.32% | 0.03 | 196 | 2,087 | 0.21 | -0.48 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 7.10 | 8.00 | 7.55 | 7.50 | -1.08 | -12.59% | 0.05 | 44 | 2,363 | 0.20 | -0.65 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 10.05 | 12.65 | 11.35 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 814 | 0.28 | -0.79 | 0.03 | -0.03 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 15.20 | 16.90 | 16.05 | 18.15 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.30 | -0.89 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 18.60 | 22.55 | 20.58 | 23.99 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.40 | -0.94 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 23.60 | 27.50 | 25.55 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 175.00 | 28.60 | 32.65 | 30.63 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 180.00 | 33.60 | 37.65 | 35.63 | 35.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 38.60 | 42.65 | 40.63 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 190.00 | 43.60 | 47.65 | 45.63 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 195.00 | 48.60 | 52.65 | 50.63 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 200.00 | 53.60 | 57.65 | 55.63 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |