Options Chain for PROCTER & GAMBLE CO COM (PG) - $147.45 as of 7/2/2026 5:07:53 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 | 64.45 | 68.50 | 66.48 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 59.45 | 63.55 | 61.50 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 54.50 | 58.50 | 56.50 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 49.50 | 53.55 | 51.53 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 44.50 | 48.55 | 46.53 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 39.50 | 43.55 | 41.53 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 34.50 | 38.60 | 36.55 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 29.55 | 33.60 | 31.58 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 24.70 | 28.60 | 26.65 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 20.15 | 23.50 | 21.83 | % | 0.17 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 132.00 | 18.20 | 21.05 | 19.63 | % | 0.15 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 133.00 | 17.25 | 20.05 | 18.65 | % | 0.14 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 134.00 | 16.30 | 19.55 | 17.93 | % | 0.13 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 15.40 | 18.60 | 17.00 | % | 0.13 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 136.00 | 14.45 | 17.15 | 15.80 | % | 0.12 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 137.00 | 13.60 | 16.10 | 14.85 | % | 0.11 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 138.00 | 12.40 | 15.15 | 13.78 | % | 0.10 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 139.00 | 11.95 | 14.25 | 13.10 | % | 0.09 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 11.05 | 13.35 | 12.20 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.83 | 0.02 | -0.05 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 141.00 | 10.15 | 12.50 | 11.33 | 6.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.81 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 142.00 | 9.30 | 11.65 | 10.48 | 10.68 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.27 | 0.79 | 0.02 | -0.05 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 143.00 | 8.45 | 10.80 | 9.63 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | 0.77 | 0.03 | -0.06 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 144.00 | 7.60 | 10.05 | 8.83 | 8.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.74 | 0.03 | -0.06 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 6.85 | 9.25 | 8.05 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | 0.72 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 146.00 | 6.80 | 8.90 | 7.85 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.30 | 0.69 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 147.00 | 6.10 | 7.25 | 6.68 | 5.40 | +1.64 | +43.62% | 0.05 | 6 | 15 | 0.26 | 0.66 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 148.00 | 5.45 | 6.45 | 5.95 | 5.10 | +1.73 | +51.34% | 0.04 | 21 | 1,024 | 0.26 | 0.62 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 149.00 | 4.25 | 5.80 | 5.03 | 5.28 | +2.25 | +74.26% | 0.03 | 20 | 49 | 0.23 | 0.59 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 4.50 | 5.35 | 4.93 | 5.00 | +2.15 | +75.44% | 0.03 | 84 | 413 | 0.26 | 0.55 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 152.50 | 3.20 | 4.00 | 3.60 | 3.54 | +1.94 | +121.25% | 0.02 | 17 | 57 | 0.25 | 0.46 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 2.40 | 3.05 | 2.73 | 2.61 | +1.41 | +117.50% | 0.02 | 31 | 679 | 0.26 | 0.37 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 157.50 | 1.67 | 2.43 | 2.05 | 1.80 | +1.08 | +150.00% | 0.01 | 16,081 | 1,620 | 0.27 | 0.29 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 1.01 | 1.50 | 1.26 | 1.23 | +0.80 | +186.05% | 0.01 | 75 | 409 | 0.25 | 0.23 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 162.50 | 0.59 | 1.19 | 0.89 | 0.88 | +0.45 | +104.66% | 0.01 | 3 | 91 | 0.25 | 0.18 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.35 | 1.15 | 0.75 | 0.56 | +0.14 | +33.34% | 0.00 | 7 | 13 | 0.27 | 0.13 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 2.23 | 1.12 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.45 | 0.09 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.12 | +150.00% | 0.00 | 20 | 2 | 0.32 | 0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.04 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.17 | 1.09 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.02 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 133.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 134.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 0.21 | 1.16 | 0.69 | 0.68 | -0.35 | -33.99% | 0.01 | 1 | 40 | 0.31 | -0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 136.00 | 0.30 | 1.35 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.10 | 0.02 | -0.03 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 137.00 | 0.54 | 1.16 | 0.85 | 0.75 | -0.53 | -41.41% | 0.01 | 9 | 23 | 0.31 | -0.12 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 138.00 | 0.70 | 1.00 | 0.85 | 0.84 | -0.56 | -40.00% | 0.01 | 4 | 14 | 0.29 | -0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 139.00 | 0.87 | 1.64 | 1.26 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.32 | -0.14 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 1.00 | 1.29 | 1.15 | 1.05 | -0.95 | -47.50% | 0.01 | 32 | 403 | 0.29 | -0.17 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 141.00 | 0.85 | 1.67 | 1.26 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.28 | -0.19 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 142.00 | 1.15 | 1.62 | 1.39 | 1.49 | -0.81 | -35.22% | 0.01 | 8 | 32 | 0.27 | -0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 143.00 | 1.27 | 2.09 | 1.68 | 2.01 | -0.94 | -31.87% | 0.01 | 2 | 23 | 0.28 | -0.23 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 144.00 | 1.23 | 2.14 | 1.69 | 1.93 | -1.69 | -46.69% | 0.01 | 60 | 14 | 0.26 | -0.26 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 1.89 | 2.58 | 2.24 | 2.10 | -1.40 | -40.00% | 0.02 | 13 | 59 | 0.28 | -0.28 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 146.00 | 2.15 | 2.70 | 2.43 | 2.48 | -2.02 | -44.89% | 0.02 | 4 | 11 | 0.27 | -0.31 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 147.00 | 2.58 | 3.05 | 2.82 | 4.83 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.27 | -0.34 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 148.00 | 2.95 | 3.50 | 3.23 | 3.17 | -2.18 | -40.75% | 0.02 | 4 | 19 | 0.27 | -0.38 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 149.00 | 3.35 | 3.90 | 3.63 | 4.95 | +0.37 | +8.08% | 0.02 | 10 | 7 | 0.27 | -0.41 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 3.75 | 4.35 | 4.05 | 4.10 | -1.12 | -21.46% | 0.03 | 39 | 28 | 0.27 | -0.45 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 152.50 | 5.10 | 5.65 | 5.38 | 5.45 | -3.30 | -37.72% | 0.04 | 7 | 105 | 0.27 | -0.54 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 6.30 | 8.00 | 7.15 | 9.19 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.28 | -0.63 | 0.03 | -0.07 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 157.50 | 7.90 | 9.85 | 8.88 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.28 | -0.71 | 0.03 | -0.06 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 10.05 | 11.90 | 10.98 | 10.05 | -1.96 | -16.32% | 0.07 | 1 | 1 | 0.30 | -0.77 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 162.50 | 12.05 | 14.00 | 13.03 | % | 0.08 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 165.00 | 14.25 | 16.45 | 15.35 | % | 0.09 | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 167.50 | 16.70 | 18.85 | 17.78 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 170.00 | 19.10 | 21.40 | 20.25 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 172.50 | 21.25 | 23.85 | 22.55 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 23.60 | 26.25 | 24.93 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 27.65 | 31.35 | 29.50 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 32.35 | 36.30 | 34.33 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 37.35 | 41.30 | 39.33 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 42.40 | 46.30 | 44.35 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 47.30 | 51.25 | 49.28 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 205.00 | 52.35 | 56.25 | 54.30 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 57.35 | 61.25 | 59.30 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |