Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.12 as of 9/1/2026 3:13:30 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 | 59.70 | 63.75 | 61.73 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 90.00 | 54.85 | 58.85 | 56.85 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 95.00 | 49.95 | 53.80 | 51.88 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 100.00 | 44.90 | 48.90 | 46.90 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 105.00 | 39.95 | 43.85 | 41.90 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 110.00 | 34.95 | 38.85 | 36.90 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 115.00 | 30.00 | 33.90 | 31.95 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 120.00 | 25.05 | 28.95 | 27.00 | % | 0.23 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:04 PM EST | |||
| 125.00 | 21.30 | 23.90 | 22.60 | % | 0.18 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 9/1/2026 2:59:04 PM EST | |||
| 130.00 | 16.55 | 19.05 | 17.80 | % | 0.14 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.03 | 9/1/2026 2:59:04 PM EST | |||
| 131.00 | 15.40 | 18.20 | 16.80 | % | 0.13 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 9/1/2026 2:59:04 PM EST | |||
| 132.00 | 14.65 | 16.85 | 15.75 | % | 0.12 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.04 | 9/1/2026 2:59:04 PM EST | |||
| 133.00 | 13.40 | 16.25 | 14.83 | % | 0.11 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 9/1/2026 2:59:04 PM EST | |||
| 134.00 | 12.75 | 15.25 | 14.00 | % | 0.10 | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.04 | 9/1/2026 2:59:04 PM EST | |||
| 135.00 | 11.85 | 13.75 | 12.80 | % | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.05 | 9/1/2026 2:59:04 PM EST | |||
| 136.00 | 11.00 | 13.45 | 12.23 | % | 0.09 | 0 | 0 | 0.22 | 0.86 | 0.02 | -0.05 | 9/1/2026 2:59:04 PM EST | |||
| 137.00 | 9.95 | 12.55 | 11.25 | % | 0.08 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.05 | 9/1/2026 2:59:04 PM EST | |||
| 138.00 | 9.15 | 11.75 | 10.45 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.02 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 139.00 | 8.45 | 10.85 | 9.65 | % | 0.07 | 0 | 0 | 0.23 | 0.80 | 0.03 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 140.00 | 7.60 | 10.00 | 8.80 | % | 0.06 | 0 | 0 | 0.23 | 0.78 | 0.03 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 141.00 | 6.90 | 8.65 | 7.78 | % | 0.06 | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 142.00 | 6.45 | 7.05 | 6.75 | % | 0.05 | 0 | 0 | 0.19 | 0.72 | 0.04 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 143.00 | 5.55 | 6.35 | 5.95 | 6.80 | +2.30 | +51.12% | 0.04 | 2 | 2 | 0.19 | 0.69 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 144.00 | 5.10 | 5.65 | 5.38 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.19 | 0.65 | 0.04 | -0.06 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 145.00 | 4.50 | 5.05 | 4.78 | 4.73 | +1.13 | +31.39% | 0.03 | 1 | 9 | 0.19 | 0.61 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 146.00 | 3.75 | 4.50 | 4.13 | 5.00 | +1.50 | +42.86% | 0.03 | 1 | 2 | 0.19 | 0.56 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 147.00 | 3.35 | 3.95 | 3.65 | 3.97 | +0.87 | +28.07% | 0.02 | 2 | 3 | 0.18 | 0.52 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 148.00 | 2.86 | 3.45 | 3.16 | 3.80 | +1.74 | +84.47% | 0.02 | 3 | 64 | 0.18 | 0.48 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 149.00 | 2.42 | 2.98 | 2.70 | 3.00 | +0.75 | +33.34% | 0.02 | 1 | 8 | 0.18 | 0.43 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 150.00 | 2.02 | 2.66 | 2.34 | 2.14 | +0.21 | +10.89% | 0.02 | 1 | 33 | 0.18 | 0.39 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 152.50 | 1.27 | 1.73 | 1.50 | 1.46 | +0.16 | +12.31% | 0.01 | 6 | 2 | 0.18 | 0.30 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 155.00 | 0.75 | 1.14 | 0.95 | 0.90 | +0.20 | +28.58% | 0.01 | 3,053 | 13 | 0.18 | 0.21 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 157.50 | 0.44 | 0.85 | 0.65 | 0.72 | % | 0.00 | 16 | 0 | 0.19 | 0.15 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 160.00 | 0.06 | 0.52 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.10 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 162.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 9/1/2026 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.98 | 0.49 | 0.44 | -0.54 | -55.11% | 0.00 | 1 | 1 | 0.31 | 0.04 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 167.50 | 0.00 | 0.26 | 0.13 | 0.26 | % | 0.00 | 3 | 0 | 0.25 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 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 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:59:04 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 9/1/2026 2:59:04 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.27 | -0.04 | 0.01 | -0.03 | 8/28/2026 | 9/1/2026 2:59:04 PM EST |
| 131.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.03 | 9/1/2026 2:59:04 PM EST | |||
| 132.00 | 0.00 | 1.32 | 0.66 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.07 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 133.00 | 0.00 | 1.10 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.07 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 134.00 | 0.00 | 2.39 | 1.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.02 | -0.04 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.51 | -0.02 | -3.78% | 0.00 | 1 | 10 | 0.26 | -0.11 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 136.00 | 0.48 | 1.42 | 0.95 | 0.72 | -0.91 | -55.83% | 0.01 | 1 | 6 | 0.24 | -0.14 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 137.00 | 0.57 | 1.57 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.15 | 0.02 | -0.05 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 138.00 | 0.02 | 1.11 | 0.57 | % | 0.00 | 0 | 0 | 0.16 | -0.19 | 0.02 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 139.00 | 0.84 | 1.28 | 1.06 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.20 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 2:59:04 PM EST |
| 140.00 | 0.98 | 1.61 | 1.30 | 1.13 | -0.22 | -16.30% | 0.01 | 1 | 39 | 0.21 | -0.22 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 141.00 | 1.27 | 1.63 | 1.45 | 1.49 | -0.96 | -39.19% | 0.01 | 8 | 8 | 0.20 | -0.25 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 142.00 | 1.45 | 1.93 | 1.69 | 1.32 | -0.68 | -34.00% | 0.01 | 1 | 6 | 0.20 | -0.28 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 143.00 | 1.79 | 2.28 | 2.04 | 1.55 | % | 0.01 | 1 | 0 | 0.20 | -0.31 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 144.00 | 1.94 | 2.65 | 2.30 | 1.79 | % | 0.02 | 1 | 0 | 0.19 | -0.35 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 145.00 | 2.49 | 3.05 | 2.77 | 1.98 | -1.15 | -36.75% | 0.02 | 4 | 4 | 0.20 | -0.39 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 146.00 | 2.93 | 3.50 | 3.22 | 3.27 | -0.23 | -6.58% | 0.02 | 3 | 3 | 0.20 | -0.44 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 147.00 | 3.40 | 3.95 | 3.68 | 3.00 | % | 0.03 | 1 | 0 | 0.20 | -0.48 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 148.00 | 3.85 | 4.45 | 4.15 | % | 0.03 | 0 | 0 | 0.19 | -0.52 | 0.04 | -0.06 | 9/1/2026 2:59:04 PM EST | |||
| 149.00 | 4.40 | 5.00 | 4.70 | 3.85 | % | 0.03 | 10 | 0 | 0.20 | -0.57 | 0.04 | -0.06 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 150.00 | 5.00 | 5.60 | 5.30 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.04 | -0.05 | 9/1/2026 2:59:04 PM EST | |||
| 152.50 | 6.80 | 7.40 | 7.10 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.70 | 0.04 | -0.05 | 8/31/2026 | 9/1/2026 2:59:04 PM EST |
| 155.00 | 7.50 | 9.65 | 8.58 | % | 0.06 | 0 | 0 | 0.23 | -0.79 | 0.03 | -0.04 | 9/1/2026 2:59:04 PM EST | |||
| 157.50 | 10.00 | 12.15 | 11.08 | % | 0.07 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 9/1/2026 2:59:04 PM EST | |||
| 160.00 | 12.40 | 15.65 | 14.03 | 12.41 | % | 0.09 | 1 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 2:59:04 PM EST | |
| 162.50 | 14.15 | 18.20 | 16.18 | % | 0.10 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 9/1/2026 2:59:04 PM EST | |||
| 165.00 | 16.70 | 20.65 | 18.68 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 9/1/2026 2:59:04 PM EST | |||
| 167.50 | 19.20 | 23.15 | 21.18 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 9/1/2026 2:59:04 PM EST | |||
| 170.00 | 21.70 | 25.65 | 23.68 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 175.00 | 26.65 | 30.60 | 28.63 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 180.00 | 31.65 | 35.65 | 33.65 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 185.00 | 36.65 | 40.65 | 38.65 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 190.00 | 41.65 | 45.65 | 43.65 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 195.00 | 46.65 | 50.65 | 48.65 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 200.00 | 51.65 | 55.65 | 53.65 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 205.00 | 56.65 | 60.65 | 58.65 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 210.00 | 61.65 | 65.65 | 63.65 | 66.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:04 PM EST |