Options Chain for PROCTER & GAMBLE CO COM (PG) - $149.98 as of 7/20/2026 3:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.10 | 76.10 | 74.10 | % | 0.99 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 80.00 | 67.15 | 71.10 | 69.13 | % | 0.86 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 85.00 | 62.20 | 66.15 | 64.18 | % | 0.76 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 90.00 | 57.15 | 61.15 | 59.15 | % | 0.66 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 95.00 | 52.25 | 56.25 | 54.25 | 45.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 3:59:51 PM EST |
| 100.00 | 47.40 | 51.40 | 49.40 | 48.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 3:59:51 PM EST |
| 105.00 | 42.55 | 46.50 | 44.53 | % | 0.42 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 110.00 | 37.75 | 41.70 | 39.73 | 40.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.51 | 0.98 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 115.00 | 33.00 | 36.95 | 34.98 | % | 0.30 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 120.00 | 29.35 | 31.95 | 30.65 | 23.00 | 0.00 | 0.00% | 0.26 | 0 | 100 | 0.27 | 0.90 | 0.01 | -0.02 | 6/1/2026 | 7/20/2026 3:59:51 PM EST |
| 125.00 | 24.95 | 26.90 | 25.93 | 25.88 | +3.18 | +14.01% | 0.21 | 1 | 4 | 0.28 | 0.86 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 130.00 | 20.55 | 22.65 | 21.60 | 21.60 | -1.43 | -6.21% | 0.17 | 1 | 1 | 0.27 | 0.82 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 135.00 | 17.00 | 18.05 | 17.53 | 17.51 | +0.81 | +4.85% | 0.13 | 1 | 3 | 0.26 | 0.76 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 140.00 | 13.25 | 15.85 | 14.55 | 13.07 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.28 | 0.68 | 0.02 | -0.03 | 7/13/2026 | 7/20/2026 3:59:51 PM EST |
| 145.00 | 10.55 | 11.15 | 10.85 | 11.53 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.26 | 0.60 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 150.00 | 8.00 | 8.40 | 8.20 | 8.06 | +0.81 | +11.18% | 0.05 | 37 | 309 | 0.25 | 0.51 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 155.00 | 5.75 | 6.30 | 6.03 | 6.06 | -2.14 | -26.10% | 0.04 | 31 | 422 | 0.25 | 0.41 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 160.00 | 3.90 | 4.60 | 4.25 | 4.05 | -1.25 | -23.59% | 0.03 | 1,749 | 323 | 0.24 | 0.32 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 165.00 | 2.72 | 3.20 | 2.96 | 3.08 | -0.92 | -23.00% | 0.02 | 10 | 322 | 0.24 | 0.25 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 170.00 | 1.52 | 2.98 | 2.25 | 2.07 | -0.13 | -5.91% | 0.01 | 78 | 1,816 | 0.25 | 0.19 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 175.00 | 0.97 | 1.95 | 1.46 | 1.38 | +0.28 | +25.46% | 0.01 | 2 | 94 | 0.25 | 0.14 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 180.00 | 0.43 | 1.67 | 1.05 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | 0.11 | 0.01 | -0.02 | 7/2/2026 | 7/20/2026 3:59:51 PM EST |
| 185.00 | 0.32 | 1.41 | 0.87 | 0.67 | -0.23 | -25.56% | 0.00 | 56 | 10 | 0.26 | 0.08 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 190.00 | 0.15 | 1.07 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.26 | 0.06 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 195.00 | 0.22 | 0.64 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | 0.04 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.84 | 0.42 | 0.30 | -0.12 | -28.58% | 0.00 | 1 | 23 | 0.33 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/20/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.39 | 1.20 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.62 | 1.31 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.49 | -0.02 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 912 | 0.35 | -0.06 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 120.00 | 0.82 | 1.45 | 1.14 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.30 | -0.10 | 0.01 | -0.02 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 125.00 | 1.25 | 2.11 | 1.68 | 1.60 | -0.49 | -23.45% | 0.01 | 11 | 1,194 | 0.29 | -0.14 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 130.00 | 2.29 | 2.59 | 2.44 | 2.49 | +0.54 | +27.70% | 0.02 | 22 | 2,592 | 0.28 | -0.18 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 135.00 | 3.35 | 3.60 | 3.48 | 3.55 | +0.76 | +27.24% | 0.03 | 123 | 463 | 0.27 | -0.24 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 140.00 | 4.75 | 5.00 | 4.88 | 4.95 | +0.85 | +20.74% | 0.03 | 69 | 670 | 0.26 | -0.32 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 145.00 | 6.55 | 6.90 | 6.73 | 6.75 | +1.20 | +21.63% | 0.05 | 120 | 111 | 0.26 | -0.40 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 150.00 | 8.85 | 9.45 | 9.15 | 9.05 | +1.15 | +14.56% | 0.06 | 35 | 72 | 0.25 | -0.49 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 155.00 | 11.50 | 12.65 | 12.08 | 10.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.25 | -0.59 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 160.00 | 14.60 | 15.90 | 15.25 | 13.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.25 | -0.68 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 165.00 | 18.50 | 19.55 | 19.03 | % | 0.12 | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.03 | 7/20/2026 3:59:51 PM EST | |||
| 170.00 | 21.40 | 24.85 | 23.13 | % | 0.14 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 175.00 | 25.60 | 29.35 | 27.48 | % | 0.16 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 180.00 | 30.10 | 34.05 | 32.08 | % | 0.18 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 185.00 | 34.95 | 38.90 | 36.93 | % | 0.20 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 190.00 | 39.95 | 43.85 | 41.90 | % | 0.22 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 195.00 | 44.85 | 48.90 | 46.88 | % | 0.24 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 200.00 | 49.85 | 53.80 | 51.83 | % | 0.26 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 210.00 | 59.85 | 63.80 | 61.83 | 57.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.52 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:51 PM EST |