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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.20 | 66.15 | 64.18 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 90.00 | 57.20 | 61.15 | 59.18 | % | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 95.00 | 52.20 | 56.15 | 54.18 | % | 0.57 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 100.00 | 47.20 | 51.15 | 49.18 | 47.48 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:51 PM EST |
| 105.00 | 42.20 | 46.15 | 44.18 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 110.00 | 37.20 | 41.15 | 39.18 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 115.00 | 32.20 | 36.15 | 34.18 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 120.00 | 27.40 | 31.20 | 29.30 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 125.00 | 22.20 | 25.70 | 23.95 | % | 0.19 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 130.00 | 17.25 | 21.20 | 19.23 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 132.00 | 15.25 | 19.20 | 17.23 | % | 0.13 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 133.00 | 14.80 | 17.70 | 16.25 | % | 0.12 | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 134.00 | 14.00 | 16.35 | 15.18 | 17.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.97 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 135.00 | 13.20 | 15.75 | 14.48 | % | 0.11 | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 136.00 | 12.40 | 14.85 | 13.63 | % | 0.10 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 137.00 | 11.30 | 14.20 | 12.75 | % | 0.09 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 138.00 | 10.50 | 12.80 | 11.65 | % | 0.08 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.03 | 7/20/2026 3:59:51 PM EST | |||
| 139.00 | 9.70 | 11.95 | 10.83 | % | 0.08 | 0 | 0 | 0.39 | 0.85 | 0.03 | -0.03 | 7/20/2026 3:59:51 PM EST | |||
| 140.00 | 8.80 | 11.10 | 9.95 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.82 | 0.03 | -0.04 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 141.00 | 7.90 | 10.30 | 9.10 | % | 0.06 | 0 | 0 | 0.37 | 0.79 | 0.03 | -0.05 | 7/20/2026 3:59:51 PM EST | |||
| 142.00 | 7.15 | 8.90 | 8.03 | % | 0.06 | 0 | 0 | 0.32 | 0.76 | 0.03 | -0.05 | 7/20/2026 3:59:51 PM EST | |||
| 143.00 | 7.35 | 8.00 | 7.68 | % | 0.05 | 0 | 0 | 0.28 | 0.72 | 0.03 | -0.06 | 7/20/2026 3:59:51 PM EST | |||
| 144.00 | 6.55 | 7.35 | 6.95 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.69 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 145.00 | 5.95 | 7.65 | 6.80 | % | 0.05 | 0 | 0 | 0.31 | 0.65 | 0.04 | -0.06 | 7/20/2026 3:59:51 PM EST | |||
| 146.00 | 4.35 | 5.85 | 5.10 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.61 | 0.04 | -0.07 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 147.00 | 4.85 | 5.25 | 5.05 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.28 | 0.58 | 0.04 | -0.07 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 148.00 | 4.35 | 4.80 | 4.58 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.54 | 0.04 | -0.07 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 149.00 | 3.85 | 4.20 | 4.03 | 3.90 | -0.45 | -10.35% | 0.03 | 17 | 9 | 0.27 | 0.50 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 150.00 | 3.45 | 3.75 | 3.60 | 3.55 | -1.95 | -35.46% | 0.02 | 44 | 13 | 0.28 | 0.46 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 152.50 | 2.33 | 2.69 | 2.51 | 2.60 | -0.30 | -10.35% | 0.02 | 1,609 | 283 | 0.28 | 0.37 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 155.00 | 1.49 | 1.95 | 1.72 | 1.72 | -0.24 | -12.25% | 0.01 | 48 | 167 | 0.26 | 0.29 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 157.50 | 0.97 | 1.56 | 1.27 | 0.87 | -0.88 | -50.29% | 0.01 | 37 | 89 | 0.27 | 0.22 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 160.00 | 0.68 | 1.00 | 0.84 | 0.86 | -0.12 | -12.25% | 0.01 | 2 | 265 | 0.27 | 0.16 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 162.50 | 0.41 | 1.38 | 0.90 | 0.55 | -0.48 | -46.61% | 0.01 | 11 | 105 | 0.31 | 0.11 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | 0.07 | 0.01 | -0.03 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 167.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.03 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 125.00 | 0.02 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:51 PM EST |
| 132.00 | 0.00 | 2.50 | 1.25 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 133.00 | 0.00 | 2.57 | 1.29 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 2.64 | 1.32 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 135.00 | 0.07 | 1.10 | 0.59 | 0.70 | +0.25 | +55.56% | 0.00 | 4 | 14 | 0.27 | -0.05 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 136.00 | 0.56 | 1.78 | 1.17 | 1.06 | +0.37 | +53.63% | 0.01 | 4 | 4 | 0.34 | -0.07 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 1.72 | 0.86 | 1.47 | +0.79 | +116.18% | 0.01 | 2 | 269 | 0.38 | -0.09 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 138.00 | 0.65 | 1.18 | 0.92 | 0.98 | +0.34 | +53.13% | 0.01 | 1 | 14 | 0.28 | -0.12 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 139.00 | 0.84 | 1.47 | 1.16 | 1.25 | +0.18 | +16.83% | 0.01 | 2 | 7 | 0.29 | -0.15 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 140.00 | 1.07 | 1.55 | 1.31 | 1.33 | +0.08 | +6.40% | 0.01 | 11 | 69 | 0.28 | -0.18 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 141.00 | 1.38 | 1.78 | 1.58 | 1.86 | +0.36 | +24.00% | 0.01 | 21 | 53 | 0.28 | -0.21 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 142.00 | 1.49 | 2.17 | 1.83 | 1.67 | +0.36 | +27.49% | 0.01 | 11 | 7 | 0.28 | -0.24 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 143.00 | 0.90 | 2.46 | 1.68 | 1.90 | +0.46 | +31.95% | 0.01 | 1 | 2 | 0.24 | -0.28 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 144.00 | 2.26 | 2.59 | 2.43 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.28 | -0.31 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 145.00 | 2.68 | 2.97 | 2.83 | 3.02 | +1.06 | +54.09% | 0.02 | 2 | 288 | 0.28 | -0.35 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 146.00 | 3.05 | 3.40 | 3.23 | 3.10 | +0.87 | +39.02% | 0.02 | 1 | 30 | 0.28 | -0.39 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 147.00 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.42 | 0.04 | -0.07 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 148.00 | 3.90 | 4.50 | 4.20 | 3.70 | +0.25 | +7.25% | 0.03 | 2 | 7 | 0.28 | -0.46 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 149.00 | 4.40 | 4.80 | 4.60 | 4.16 | +1.56 | +60.00% | 0.03 | 2 | 4 | 0.28 | -0.50 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 150.00 | 4.95 | 5.30 | 5.13 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.28 | -0.54 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 152.50 | 6.25 | 7.15 | 6.70 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | -0.63 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 155.00 | 8.05 | 8.70 | 8.38 | % | 0.05 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.07 | 7/20/2026 3:59:51 PM EST | |||
| 157.50 | 9.15 | 11.80 | 10.48 | % | 0.07 | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.06 | 7/20/2026 3:59:51 PM EST | |||
| 160.00 | 11.35 | 13.75 | 12.55 | % | 0.08 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.05 | 7/20/2026 3:59:51 PM EST | |||
| 162.50 | 13.60 | 16.00 | 14.80 | % | 0.09 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.04 | 7/20/2026 3:59:51 PM EST | |||
| 165.00 | 15.60 | 19.05 | 17.33 | % | 0.11 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 7/20/2026 3:59:51 PM EST | |||
| 167.50 | 17.80 | 21.45 | 19.63 | % | 0.12 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 170.00 | 20.05 | 23.90 | 21.98 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 172.50 | 22.80 | 26.35 | 24.58 | % | 0.14 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 175.00 | 25.45 | 28.80 | 27.13 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 180.00 | 29.85 | 33.05 | 31.45 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 185.00 | 35.25 | 38.80 | 37.03 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 190.00 | 40.25 | 43.80 | 42.03 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 195.00 | 45.25 | 48.80 | 47.03 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 200.00 | 49.85 | 53.80 | 51.83 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 205.00 | 55.25 | 58.80 | 57.03 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 210.00 | 60.25 | 63.80 | 62.03 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST |