Options Chain for PROCTER & GAMBLE CO COM (PG) - $146.98 as of 7/10/2026 6:33:24 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 | 60.15 | 64.15 | 62.15 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 90.00 | 55.15 | 59.10 | 57.13 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 95.00 | 50.20 | 54.15 | 52.18 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 100.00 | 45.15 | 49.15 | 47.15 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 105.00 | 40.15 | 44.35 | 42.25 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 110.00 | 35.20 | 39.20 | 37.20 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 115.00 | 30.35 | 34.20 | 32.28 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 120.00 | 25.25 | 29.25 | 27.25 | % | 0.23 | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 125.00 | 21.50 | 24.15 | 22.83 | % | 0.18 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 130.00 | 16.75 | 19.45 | 18.10 | % | 0.14 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 134.00 | 12.75 | 15.95 | 14.35 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 135.00 | 12.10 | 15.10 | 13.60 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 136.00 | 11.10 | 14.30 | 12.70 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 137.00 | 10.00 | 13.50 | 11.75 | % | 0.09 | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 138.00 | 9.00 | 12.70 | 10.85 | % | 0.08 | 0 | 0 | 0.23 | 0.76 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 139.00 | 8.65 | 11.95 | 10.30 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.02 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 140.00 | 7.90 | 11.25 | 9.58 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.02 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 141.00 | 7.35 | 9.00 | 8.18 | % | 0.06 | 0 | 0 | 0.22 | 0.68 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 142.00 | 7.35 | 8.65 | 8.00 | % | 0.06 | 0 | 0 | 0.24 | 0.66 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 143.00 | 6.80 | 7.75 | 7.28 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 144.00 | 6.05 | 7.40 | 6.73 | % | 0.05 | 0 | 0 | 0.24 | 0.60 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 145.00 | 4.60 | 6.55 | 5.58 | % | 0.04 | 0 | 0 | 0.22 | 0.57 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 146.00 | 4.90 | 6.25 | 5.58 | % | 0.04 | 0 | 0 | 0.24 | 0.54 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 147.00 | 4.55 | 5.50 | 5.03 | % | 0.03 | 0 | 0 | 0.24 | 0.51 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 148.00 | 4.05 | 5.50 | 4.78 | 5.03 | % | 0.03 | 2 | 0 | 0.25 | 0.48 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 149.00 | 3.50 | 4.60 | 4.05 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 150.00 | 3.40 | 4.20 | 3.80 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.42 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 152.50 | 2.24 | 3.25 | 2.75 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 155.00 | 1.79 | 2.49 | 2.14 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.03 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 157.50 | 1.28 | 1.92 | 1.60 | 1.71 | % | 0.01 | 2 | 0 | 0.24 | 0.23 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 160.00 | 0.68 | 1.50 | 1.09 | 2.01 | % | 0.01 | 1 | 0 | 0.23 | 0.18 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 162.50 | 0.53 | 1.57 | 1.05 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.02 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.12 | 1.06 | 1.38 | % | 0.01 | 1 | 0 | 0.36 | 0.10 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 167.50 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 170.00 | 0.10 | 2.49 | 1.30 | 0.50 | % | 0.01 | 1 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 172.50 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 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 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 125.00 | 0.20 | 1.00 | 0.60 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 130.00 | 0.52 | 1.27 | 0.90 | 1.36 | % | 0.01 | 1 | 0 | 0.28 | -0.12 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 134.00 | 0.60 | 1.72 | 1.16 | 1.20 | % | 0.01 | 1 | 0 | 0.25 | -0.17 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 135.00 | 0.76 | 1.88 | 1.32 | 0.95 | -0.69 | -42.08% | 0.01 | 3 | 1 | 0.25 | -0.19 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 136.00 | 1.20 | 2.62 | 1.91 | 1.13 | % | 0.01 | 1 | 0 | 0.28 | -0.21 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 137.00 | 0.12 | 2.53 | 1.33 | % | 0.01 | 0 | 0 | 0.21 | -0.23 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 138.00 | 1.11 | 2.91 | 2.01 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 139.00 | 1.03 | 2.83 | 1.93 | % | 0.01 | 0 | 0 | 0.23 | -0.27 | 0.02 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 140.00 | 2.15 | 2.94 | 2.55 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 141.00 | 2.44 | 3.25 | 2.85 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 142.00 | 2.14 | 3.60 | 2.87 | % | 0.02 | 0 | 0 | 0.23 | -0.34 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 143.00 | 2.91 | 4.00 | 3.46 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 144.00 | 3.25 | 4.35 | 3.80 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 145.00 | 4.25 | 4.75 | 4.50 | 4.20 | -0.50 | -10.64% | 0.03 | 257 | 1 | 0.25 | -0.43 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 146.00 | 4.00 | 5.25 | 4.63 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 147.00 | 4.85 | 5.75 | 5.30 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 148.00 | 4.85 | 6.40 | 5.63 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 149.00 | 5.95 | 6.85 | 6.40 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 150.00 | 6.35 | 7.45 | 6.90 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 152.50 | 8.05 | 9.05 | 8.55 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.03 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 155.00 | 8.85 | 11.20 | 10.03 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.03 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 157.50 | 10.85 | 13.90 | 12.38 | % | 0.08 | 0 | 0 | 0.23 | -0.77 | 0.02 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 160.00 | 12.95 | 16.35 | 14.65 | % | 0.09 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 162.50 | 15.15 | 18.15 | 16.65 | % | 0.10 | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 165.00 | 17.45 | 20.20 | 18.83 | % | 0.11 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 167.50 | 19.80 | 22.50 | 21.15 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 170.00 | 22.15 | 24.90 | 23.53 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 172.50 | 24.60 | 27.25 | 25.93 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 175.00 | 27.05 | 30.85 | 28.95 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 180.00 | 32.00 | 35.85 | 33.93 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 185.00 | 36.95 | 40.70 | 38.83 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 190.00 | 41.95 | 45.80 | 43.88 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 195.00 | 46.95 | 50.75 | 48.85 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 200.00 | 51.95 | 55.80 | 53.88 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 205.00 | 56.95 | 60.70 | 58.83 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 210.00 | 61.95 | 65.75 | 63.85 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST |