Options Chain for PROCTER & GAMBLE CO COM (PG) - $149.03 as of 9/29/2026 10:47:50 AM 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 | 62.15 | 64.75 | 63.45 | % | 0.75 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 90.00 | 57.15 | 59.75 | 58.45 | 59.05 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 95.00 | 52.15 | 54.75 | 53.45 | 54.05 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 100.00 | 47.15 | 49.80 | 48.48 | 46.62 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 9:59:04 AM EST |
| 105.00 | 42.15 | 44.80 | 43.48 | 41.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 9:59:04 AM EST |
| 110.00 | 37.15 | 39.80 | 38.48 | % | 0.35 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 115.00 | 32.15 | 34.80 | 33.48 | % | 0.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 120.00 | 27.15 | 29.80 | 28.48 | 28.57 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 9:59:04 AM EST |
| 125.00 | 22.15 | 24.60 | 23.38 | % | 0.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 129.00 | 18.15 | 20.40 | 19.28 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 130.00 | 17.15 | 19.65 | 18.40 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 131.00 | 16.15 | 18.50 | 17.33 | % | 0.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 132.00 | 15.15 | 16.85 | 16.00 | 15.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 133.00 | 14.15 | 15.85 | 15.00 | 14.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 134.00 | 13.20 | 14.70 | 13.95 | 13.84 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:04 AM EST |
| 135.00 | 12.20 | 13.65 | 12.93 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:59:04 AM EST |
| 136.00 | 11.20 | 13.20 | 12.20 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 137.00 | 10.20 | 12.55 | 11.38 | % | 0.08 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 138.00 | 9.20 | 11.30 | 10.25 | % | 0.07 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 139.00 | 8.20 | 10.05 | 9.13 | 9.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 9:59:04 AM EST |
| 140.00 | 7.20 | 8.75 | 7.98 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:59:04 AM EST |
| 141.00 | 6.20 | 7.80 | 7.00 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.56 | 1.00 | 0.01 | -0.01 | 8/31/2026 | 9/29/2026 9:59:04 AM EST |
| 142.00 | 5.25 | 7.05 | 6.15 | 6.12 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.60 | 0.98 | 0.02 | -0.02 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 143.00 | 4.25 | 6.05 | 5.15 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.51 | 0.95 | 0.04 | -0.05 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 144.00 | 3.45 | 4.60 | 4.03 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.43 | 0.90 | 0.06 | -0.09 | 9/25/2026 | 9/29/2026 9:59:04 AM EST |
| 145.00 | 2.85 | 3.80 | 3.33 | 3.35 | -0.84 | -20.05% | 0.02 | 5 | 78 | 0.38 | 0.84 | 0.08 | -0.12 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 146.00 | 2.15 | 2.33 | 2.24 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 971 | 0.32 | 0.76 | 0.10 | -0.15 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 147.00 | 1.47 | 1.67 | 1.57 | 1.87 | -0.85 | -31.25% | 0.01 | 5 | 519 | 0.23 | 0.65 | 0.12 | -0.18 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 148.00 | 0.98 | 1.19 | 1.09 | 1.19 | -0.85 | -41.67% | 0.01 | 42 | 788 | 0.22 | 0.53 | 0.12 | -0.19 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 149.00 | 0.60 | 0.78 | 0.69 | 0.75 | -0.60 | -44.45% | 0.00 | 57 | 673 | 0.20 | 0.41 | 0.12 | -0.18 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 150.00 | 0.33 | 0.44 | 0.39 | 0.40 | -0.55 | -57.90% | 0.00 | 285 | 1,220 | 0.22 | 0.29 | 0.11 | -0.16 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 152.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 56 | 2,264 | 0.22 | 0.10 | 0.05 | -0.08 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 2,017 | 0.22 | 0.02 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 157.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 75 | 0.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 162.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:04 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:59:04 AM EST |
| 167.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM 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 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:59:04 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:59:04 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 9:59:04 AM EST |
| 125.00 | 0.00 | 1.57 | 0.79 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 9:59:04 AM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 130.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 131.00 | 0.00 | 1.23 | 0.62 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 9:59:04 AM EST |
| 132.00 | 0.00 | 1.43 | 0.72 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 9:59:04 AM EST |
| 133.00 | 0.00 | 1.43 | 0.72 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:04 AM EST |
| 134.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 1.23 | 0.62 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 9:59:04 AM EST |
| 136.00 | 0.00 | 1.03 | 0.52 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:59:04 AM EST |
| 137.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 138.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:59:04 AM EST |
| 139.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 553 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 141.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.34 | 0.00 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 142.00 | 0.03 | 0.07 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 241 | 0.36 | -0.02 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 143.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.05 | +83.34% | 0.00 | 67 | 519 | 0.28 | -0.05 | 0.04 | -0.05 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 144.00 | 0.13 | 0.22 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 11 | 331 | 0.24 | -0.10 | 0.06 | -0.09 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 145.00 | 0.25 | 0.34 | 0.30 | 0.28 | +0.11 | +64.71% | 0.00 | 15 | 1,383 | 0.24 | -0.16 | 0.08 | -0.12 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 146.00 | 0.46 | 0.57 | 0.52 | 0.46 | +0.15 | +48.39% | 0.00 | 32 | 296 | 0.23 | -0.24 | 0.10 | -0.15 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 147.00 | 0.79 | 0.94 | 0.87 | 0.81 | +0.32 | +65.31% | 0.01 | 8 | 215 | 0.22 | -0.35 | 0.12 | -0.18 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 148.00 | 1.26 | 1.41 | 1.34 | 1.10 | +0.30 | +37.50% | 0.01 | 12 | 184 | 0.25 | -0.47 | 0.12 | -0.19 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 149.00 | 1.89 | 2.04 | 1.97 | 2.11 | +0.86 | +68.80% | 0.01 | 3 | 64 | 0.26 | -0.59 | 0.12 | -0.18 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 150.00 | 2.64 | 2.85 | 2.75 | 2.49 | +0.69 | +38.34% | 0.02 | 6 | 133 | 0.23 | -0.71 | 0.11 | -0.16 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 152.50 | 4.10 | 5.15 | 4.63 | 4.39 | +0.79 | +21.95% | 0.03 | 3 | 2 | 0.26 | -0.90 | 0.05 | -0.08 | 9/29/2026 | 9/29/2026 9:59:04 AM EST |
| 155.00 | 7.05 | 7.50 | 7.28 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.69 | -0.98 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 9:59:04 AM EST |
| 157.50 | 8.80 | 11.05 | 9.93 | % | 0.06 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 160.00 | 11.35 | 13.75 | 12.55 | % | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 162.50 | 13.85 | 16.25 | 15.05 | % | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 165.00 | 16.35 | 18.95 | 17.65 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 167.50 | 18.75 | 21.45 | 20.10 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 170.00 | 21.15 | 23.95 | 22.55 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 172.50 | 23.75 | 26.60 | 25.18 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 175.00 | 26.25 | 28.95 | 27.60 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 177.50 | 28.75 | 31.65 | 30.20 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 180.00 | 31.20 | 33.95 | 32.58 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 185.00 | 36.35 | 38.95 | 37.65 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 190.00 | 41.25 | 43.95 | 42.60 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 195.00 | 46.25 | 48.95 | 47.60 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 200.00 | 51.35 | 53.95 | 52.65 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST | |||
| 205.00 | 56.20 | 58.95 | 57.58 | 60.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 9:59:04 AM EST |
| 210.00 | 61.20 | 63.95 | 62.58 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:59:04 AM EST |