Options Chain for PROCTER & GAMBLE CO COM (PG) - $149.68 as of 7/7/2026 8:02:46 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 | 63.40 | 66.35 | 64.88 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 90.00 | 58.45 | 60.95 | 59.70 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 95.00 | 53.45 | 56.15 | 54.80 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 100.00 | 48.45 | 50.75 | 49.60 | 47.48 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 105.00 | 43.45 | 46.00 | 44.73 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 110.00 | 38.45 | 41.40 | 39.93 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 115.00 | 33.20 | 36.50 | 34.85 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 120.00 | 28.50 | 31.25 | 29.88 | % | 0.25 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 125.00 | 23.55 | 25.85 | 24.70 | % | 0.20 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 130.00 | 18.70 | 20.95 | 19.83 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 132.00 | 16.85 | 19.00 | 17.93 | % | 0.14 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 133.00 | 15.90 | 18.65 | 17.28 | % | 0.13 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 134.00 | 15.00 | 17.55 | 16.28 | % | 0.12 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 135.00 | 14.10 | 16.10 | 15.10 | % | 0.11 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 136.00 | 13.20 | 15.45 | 14.33 | % | 0.11 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 137.00 | 12.35 | 14.50 | 13.43 | % | 0.10 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 138.00 | 11.50 | 13.95 | 12.73 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 139.00 | 10.60 | 13.35 | 11.98 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 140.00 | 9.80 | 12.70 | 11.25 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 141.00 | 9.05 | 11.70 | 10.38 | % | 0.07 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 142.00 | 8.25 | 10.95 | 9.60 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 143.00 | 7.55 | 10.20 | 8.88 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 144.00 | 7.55 | 8.35 | 7.95 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 145.00 | 6.80 | 8.80 | 7.80 | % | 0.05 | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 146.00 | 6.25 | 7.05 | 6.65 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 147.00 | 5.05 | 6.50 | 5.78 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 148.00 | 5.10 | 5.95 | 5.53 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 149.00 | 4.50 | 5.45 | 4.98 | % | 0.03 | 0 | 0 | 0.26 | 0.52 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 150.00 | 4.00 | 4.95 | 4.48 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.48 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 152.50 | 2.94 | 3.85 | 3.40 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.25 | 0.39 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 155.00 | 2.11 | 2.98 | 2.55 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | 0.31 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 157.50 | 1.48 | 2.23 | 1.86 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.03 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 160.00 | 1.02 | 1.69 | 1.36 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.19 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 162.50 | 0.60 | 1.31 | 0.96 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.02 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.48 | 1.61 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.12 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 172.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 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 | 1.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.52 | 1.26 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.08 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 133.00 | 0.38 | 1.23 | 0.81 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.15 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 134.00 | 0.64 | 1.35 | 1.00 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.15 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 135.00 | 0.74 | 3.05 | 1.90 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.15 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 136.00 | 0.53 | 1.55 | 1.04 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 137.00 | 0.79 | 1.78 | 1.29 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.20 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 138.00 | 1.08 | 1.75 | 1.42 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.21 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 139.00 | 1.27 | 2.58 | 1.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.23 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 140.00 | 1.16 | 2.00 | 1.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | -0.25 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 141.00 | 1.69 | 2.44 | 2.07 | % | 0.01 | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 142.00 | 1.89 | 3.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.29 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 143.00 | 2.17 | 3.00 | 2.59 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 144.00 | 2.46 | 4.30 | 3.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.33 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 145.00 | 2.90 | 3.70 | 3.30 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.26 | -0.36 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 146.00 | 3.10 | 4.10 | 3.60 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.39 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 147.00 | 3.60 | 4.50 | 4.05 | % | 0.03 | 0 | 0 | 0.26 | -0.42 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 148.00 | 4.00 | 4.90 | 4.45 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.03 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 149.00 | 4.50 | 5.40 | 4.95 | % | 0.03 | 0 | 0 | 0.25 | -0.48 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 150.00 | 4.95 | 5.70 | 5.33 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.25 | -0.52 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 152.50 | 6.50 | 7.30 | 6.90 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.61 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 155.00 | 8.20 | 8.90 | 8.55 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.03 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 157.50 | 9.35 | 11.60 | 10.48 | % | 0.07 | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 160.00 | 10.95 | 13.60 | 12.28 | % | 0.08 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 162.50 | 13.70 | 15.55 | 14.63 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.02 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 165.00 | 15.25 | 18.10 | 16.68 | % | 0.10 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 167.50 | 18.30 | 20.20 | 19.25 | % | 0.11 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 170.00 | 20.40 | 22.60 | 21.50 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 172.50 | 22.45 | 25.00 | 23.73 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 175.00 | 25.50 | 27.65 | 26.58 | % | 0.15 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 180.00 | 29.60 | 33.15 | 31.38 | % | 0.17 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 185.00 | 34.70 | 37.45 | 36.08 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 190.00 | 39.45 | 43.10 | 41.28 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 195.00 | 44.35 | 48.05 | 46.20 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 200.00 | 49.35 | 53.05 | 51.20 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 205.00 | 54.60 | 57.40 | 56.00 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 210.00 | 59.35 | 62.40 | 60.88 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST |