Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.00 as of 8/4/2026 4:55:47 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 | 56.80 | 61.00 | 58.90 | 61.64 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:53 PM EST |
| 95.00 | 51.90 | 55.95 | 53.93 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 100.00 | 46.95 | 51.05 | 49.00 | 46.50 | 0.00 | 0.00% | 0.49 | 0 | 26 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 105.00 | 42.05 | 46.15 | 44.10 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 110.00 | 37.20 | 40.55 | 38.88 | 34.35 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.56 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 115.00 | 32.70 | 35.85 | 34.28 | 31.28 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.52 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 120.00 | 27.85 | 30.80 | 29.33 | 28.65 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.45 | 0.97 | 0.00 | -0.02 | 7/21/2026 | 8/4/2026 3:59:53 PM EST |
| 125.00 | 22.70 | 25.85 | 24.28 | 23.50 | +0.70 | +3.07% | 0.19 | 1 | 5 | 0.39 | 0.94 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 130.00 | 18.65 | 21.35 | 20.00 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.36 | 0.90 | 0.01 | -0.03 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 135.00 | 14.20 | 17.30 | 15.75 | 13.25 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.23 | 0.83 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 140.00 | 10.90 | 13.50 | 12.20 | 11.40 | +1.75 | +18.14% | 0.09 | 12 | 203 | 0.26 | 0.75 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 145.00 | 8.05 | 9.95 | 9.00 | 8.40 | +2.17 | +34.84% | 0.06 | 381 | 1,471 | 0.26 | 0.63 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 150.00 | 5.40 | 5.75 | 5.58 | 5.65 | +1.65 | +41.25% | 0.04 | 75 | 1,380 | 0.22 | 0.50 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 155.00 | 3.45 | 3.75 | 3.60 | 3.50 | +0.94 | +36.72% | 0.02 | 32 | 1,337 | 0.22 | 0.37 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 160.00 | 2.00 | 2.22 | 2.11 | 2.06 | +0.56 | +37.34% | 0.01 | 10,712 | 2,606 | 0.22 | 0.25 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 165.00 | 0.55 | 1.60 | 1.08 | 1.25 | +0.45 | +56.25% | 0.01 | 33 | 10,650 | 0.21 | 0.16 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 170.00 | 0.24 | 0.90 | 0.57 | 0.73 | +0.05 | +7.36% | 0.00 | 11 | 1,513 | 0.20 | 0.10 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 175.00 | 0.30 | 0.46 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.22 | 0.06 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 180.00 | 0.02 | 0.49 | 0.26 | 0.27 | +0.09 | +50.00% | 0.00 | 3 | 498 | 0.22 | 0.03 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.79 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.33 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.36 | 0.68 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.41 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 0.02 | 0.13 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 34 | 16 | 0.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:53 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 | 2.21 | 1.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.23 | 1.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.28 | 1.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 115.00 | 0.20 | 2.34 | 1.27 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.43 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 120.00 | 0.22 | 0.61 | 0.42 | 0.35 | -0.10 | -22.23% | 0.00 | 11 | 270 | 0.30 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 125.00 | 0.26 | 0.68 | 0.47 | 0.50 | -0.14 | -21.88% | 0.00 | 73 | 1,635 | 0.26 | -0.06 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 130.00 | 0.75 | 1.11 | 0.93 | 0.98 | -0.29 | -22.84% | 0.01 | 25 | 1,375 | 0.26 | -0.10 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 135.00 | 1.30 | 1.68 | 1.49 | 1.50 | -0.63 | -29.58% | 0.01 | 271 | 3,649 | 0.24 | -0.17 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 140.00 | 2.48 | 2.81 | 2.65 | 2.54 | -0.96 | -27.43% | 0.02 | 77 | 1,503 | 0.24 | -0.25 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 145.00 | 3.85 | 4.30 | 4.08 | 4.10 | -1.45 | -26.13% | 0.03 | 86 | 2,200 | 0.23 | -0.37 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 150.00 | 6.05 | 6.55 | 6.30 | 6.30 | -1.95 | -23.64% | 0.04 | 18 | 1,319 | 0.22 | -0.50 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 155.00 | 8.90 | 10.20 | 9.55 | 11.93 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.23 | -0.63 | 0.03 | -0.04 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 160.00 | 12.40 | 14.45 | 13.43 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.23 | -0.75 | 0.02 | -0.04 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 165.00 | 16.70 | 18.70 | 17.70 | 14.99 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.30 | -0.84 | 0.02 | -0.03 | 6/24/2026 | 8/4/2026 3:59:53 PM EST |
| 170.00 | 20.60 | 24.10 | 22.35 | 26.86 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.02 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 175.00 | 24.80 | 29.00 | 26.90 | 28.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 6/5/2026 | 8/4/2026 3:59:53 PM EST |
| 180.00 | 29.90 | 34.10 | 32.00 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 185.00 | 34.90 | 39.10 | 37.00 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 190.00 | 39.90 | 44.10 | 42.00 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 195.00 | 44.95 | 49.10 | 47.03 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 200.00 | 49.90 | 54.10 | 52.00 | 54.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 210.00 | 59.95 | 64.10 | 62.03 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 220.00 | 69.90 | 74.10 | 72.00 | 67.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:53 PM EST |
| 230.00 | 79.95 | 84.10 | 82.03 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |