Options Chain for PROCTER & GAMBLE CO COM (PG) - $143.75 as of 8/31/2026 8:58:29 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 | 58.70 | 60.25 | 59.48 | 59.35 | 0.00 | 0.00% | 0.70 | 2 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 90.00 | 53.70 | 55.25 | 54.48 | 54.37 | -1.93 | -3.43% | 0.61 | 2 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 95.00 | 48.70 | 50.35 | 49.53 | 51.32 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:58 PM EST |
| 100.00 | 43.70 | 45.45 | 44.58 | 44.38 | +1.23 | +2.86% | 0.45 | 2 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 105.00 | 38.70 | 40.40 | 39.55 | 39.40 | -2.48 | -5.93% | 0.38 | 2 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 110.00 | 33.70 | 35.50 | 34.60 | % | 0.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 115.00 | 28.70 | 30.65 | 29.68 | 28.64 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:58:58 PM EST |
| 120.00 | 23.75 | 25.70 | 24.73 | 24.46 | +0.79 | +3.34% | 0.21 | 2 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 125.00 | 18.75 | 20.95 | 19.85 | 19.48 | % | 0.16 | 2 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST | |
| 129.00 | 14.75 | 17.00 | 15.88 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 130.00 | 13.75 | 15.85 | 14.80 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 131.00 | 12.75 | 14.90 | 13.83 | % | 0.11 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 132.00 | 11.75 | 13.80 | 12.78 | 11.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 133.00 | 10.75 | 12.75 | 11.75 | 10.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 134.00 | 9.75 | 11.40 | 10.58 | 9.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 135.00 | 8.75 | 11.00 | 9.88 | 8.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 136.00 | 7.75 | 9.60 | 8.68 | 10.46 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 12:58:58 PM EST |
| 137.00 | 7.30 | 8.40 | 7.85 | 10.07 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.45 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/31/2026 12:58:58 PM EST |
| 138.00 | 6.40 | 7.50 | 6.95 | 6.20 | -2.26 | -26.72% | 0.05 | 100 | 2 | 0.44 | 0.99 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 139.00 | 5.65 | 6.90 | 6.28 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.49 | 0.97 | 0.02 | -0.04 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 140.00 | 4.70 | 5.80 | 5.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.42 | 0.94 | 0.04 | -0.08 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 141.00 | 3.25 | 5.60 | 4.43 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | 0.90 | 0.06 | -0.10 | 8/27/2026 | 8/31/2026 12:58:58 PM EST |
| 142.00 | 2.95 | 3.75 | 3.35 | 2.38 | +0.13 | +5.78% | 0.02 | 2 | 12 | 0.31 | 0.83 | 0.08 | -0.13 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 143.00 | 2.46 | 2.93 | 2.70 | 2.22 | +0.56 | +33.74% | 0.02 | 79 | 130 | 0.22 | 0.74 | 0.10 | -0.15 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 144.00 | 1.76 | 2.01 | 1.89 | 1.87 | +0.66 | +54.55% | 0.01 | 238 | 585 | 0.20 | 0.63 | 0.12 | -0.16 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 145.00 | 1.18 | 1.27 | 1.23 | 1.21 | +0.36 | +42.36% | 0.01 | 357 | 612 | 0.19 | 0.51 | 0.13 | -0.16 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 146.00 | 0.75 | 0.82 | 0.79 | 0.80 | +0.30 | +60.00% | 0.01 | 414 | 335 | 0.19 | 0.38 | 0.13 | -0.15 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 147.00 | 0.45 | 0.54 | 0.50 | 0.51 | +0.19 | +59.38% | 0.00 | 407 | 894 | 0.20 | 0.26 | 0.11 | -0.12 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 148.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.10 | +58.83% | 0.00 | 297 | 619 | 0.20 | 0.16 | 0.08 | -0.09 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 149.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.07 | +87.50% | 0.00 | 202 | 274 | 0.19 | 0.09 | 0.06 | -0.06 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 150.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 6,676 | 628 | 0.21 | 0.05 | 0.03 | -0.04 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 561 | 0.26 | 0.01 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 837 | 0.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 157.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:58 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 451 | 0.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 151 | 0.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 12:58:58 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 12:58:58 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 172.50 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 12:58:58 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 12:58:58 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 205.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 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 | 3.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:58 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:58 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:58 PM EST |
| 131.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 132.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 133.00 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:58:58 PM EST |
| 134.00 | 0.00 | 1.36 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:58 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 134 | 0.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 136.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 211 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 137.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.34 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 138.00 | 0.02 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.24 | -0.01 | 0.01 | -0.02 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 139.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 140 | 840 | 0.21 | -0.03 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 140.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 80 | 1,079 | 0.21 | -0.06 | 0.04 | -0.08 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 141.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 274 | 561 | 0.21 | -0.10 | 0.06 | -0.10 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 142.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.30 | -50.85% | 0.00 | 356 | 830 | 0.20 | -0.17 | 0.08 | -0.13 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 143.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.54 | -55.11% | 0.00 | 64 | 416 | 0.20 | -0.26 | 0.10 | -0.15 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 144.00 | 0.71 | 0.77 | 0.74 | 0.70 | -0.74 | -51.39% | 0.01 | 93 | 571 | 0.19 | -0.37 | 0.12 | -0.16 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 145.00 | 1.15 | 1.25 | 1.20 | 1.17 | -1.00 | -46.09% | 0.01 | 96 | 391 | 0.20 | -0.49 | 0.13 | -0.16 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 146.00 | 1.70 | 1.88 | 1.79 | 1.87 | -1.09 | -36.83% | 0.01 | 44 | 95 | 0.20 | -0.62 | 0.13 | -0.15 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 147.00 | 2.32 | 2.79 | 2.56 | 2.76 | -1.21 | -30.48% | 0.02 | 30 | 59 | 0.19 | -0.74 | 0.11 | -0.12 | 8/31/2026 | 8/31/2026 12:58:58 PM EST |
| 148.00 | 2.98 | 4.55 | 3.77 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.45 | -0.84 | 0.08 | -0.09 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 149.00 | 3.60 | 5.55 | 4.58 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | -0.91 | 0.06 | -0.06 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 150.00 | 4.40 | 6.35 | 5.38 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.52 | -0.95 | 0.03 | -0.04 | 8/28/2026 | 8/31/2026 12:58:58 PM EST |
| 152.50 | 6.90 | 9.25 | 8.08 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 8/21/2026 | 8/31/2026 12:58:58 PM EST |
| 155.00 | 9.30 | 11.50 | 10.40 | 10.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 12:58:58 PM EST |
| 157.50 | 11.95 | 13.85 | 12.90 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 160.00 | 14.60 | 16.85 | 15.73 | % | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 162.50 | 16.95 | 19.45 | 18.20 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 165.00 | 19.45 | 21.65 | 20.55 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 167.50 | 21.95 | 24.50 | 23.23 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 170.00 | 24.40 | 27.00 | 25.70 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 172.50 | 26.95 | 29.45 | 28.20 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 175.00 | 29.40 | 31.85 | 30.63 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 180.00 | 34.40 | 36.85 | 35.63 | 35.71 | % | 0.20 | 4 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST | |
| 185.00 | 39.40 | 41.85 | 40.63 | 40.69 | % | 0.22 | 4 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:58 PM EST | |
| 190.00 | 44.40 | 46.75 | 45.58 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 195.00 | 49.65 | 51.55 | 50.60 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 200.00 | 54.55 | 56.55 | 55.55 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 205.00 | 59.45 | 61.95 | 60.70 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST | |||
| 210.00 | 64.45 | 66.85 | 65.65 | % | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:58:58 PM EST |