Options Chain for PROCTER & GAMBLE CO COM (PG) - $143.96 as of 7/31/2026 3:31:56 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 | 58.00 | 61.85 | 59.93 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 90.00 | 53.00 | 56.75 | 54.88 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 95.00 | 48.00 | 51.80 | 49.90 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 100.00 | 43.05 | 46.85 | 44.95 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 105.00 | 38.05 | 41.85 | 39.95 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 110.00 | 33.10 | 36.90 | 35.00 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 115.00 | 28.15 | 31.90 | 30.03 | % | 0.26 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 120.00 | 23.20 | 26.20 | 24.70 | % | 0.21 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 125.00 | 18.30 | 21.65 | 19.98 | % | 0.16 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 130.00 | 13.60 | 16.80 | 15.20 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.03 | 7/31/2026 4:00:00 PM EST | |||
| 131.00 | 12.70 | 16.50 | 14.60 | % | 0.11 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.03 | 7/31/2026 4:00:00 PM EST | |||
| 132.00 | 11.85 | 14.45 | 13.15 | % | 0.10 | 0 | 0 | 0.30 | 0.88 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 133.00 | 10.95 | 13.85 | 12.40 | % | 0.09 | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 134.00 | 10.10 | 12.65 | 11.38 | % | 0.08 | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 135.00 | 9.25 | 12.40 | 10.83 | % | 0.08 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 136.00 | 8.40 | 12.25 | 10.33 | % | 0.08 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 137.00 | 7.60 | 11.45 | 9.53 | % | 0.07 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 138.00 | 6.80 | 10.70 | 8.75 | % | 0.06 | 0 | 0 | 0.34 | 0.77 | 0.03 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 139.00 | 6.60 | 9.45 | 8.03 | % | 0.06 | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 140.00 | 5.40 | 8.30 | 6.85 | 6.18 | % | 0.05 | 5 | 0 | 0.18 | 0.71 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 141.00 | 5.00 | 7.00 | 6.00 | % | 0.04 | 0 | 0 | 0.17 | 0.68 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 142.00 | 3.95 | 7.85 | 5.90 | % | 0.04 | 0 | 0 | 0.21 | 0.64 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 143.00 | 3.75 | 6.70 | 5.23 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 144.00 | 2.80 | 5.30 | 4.05 | 4.80 | +0.27 | +5.96% | 0.03 | 22 | 20 | 0.17 | 0.56 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 145.00 | 2.31 | 6.20 | 4.26 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 146.00 | 3.50 | 4.35 | 3.93 | 3.00 | % | 0.03 | 8 | 0 | 0.22 | 0.48 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 147.00 | 3.05 | 4.75 | 3.90 | % | 0.03 | 0 | 0 | 0.24 | 0.44 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 148.00 | 1.05 | 4.85 | 2.95 | 2.39 | % | 0.02 | 5 | 0 | 0.21 | 0.40 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 149.00 | 0.67 | 4.05 | 2.36 | % | 0.02 | 0 | 0 | 0.19 | 0.36 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 150.00 | 1.82 | 2.47 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.21 | 0.32 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 152.50 | 1.38 | 3.20 | 2.29 | 1.59 | +0.17 | +11.98% | 0.02 | 754 | 3 | 0.25 | 0.24 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 155.00 | 0.87 | 2.94 | 1.91 | 1.10 | -1.54 | -58.34% | 0.01 | 3 | 1 | 0.26 | 0.19 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 157.50 | 0.52 | 1.02 | 0.77 | 0.82 | % | 0.00 | 2 | 0 | 0.22 | 0.18 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 162.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 167.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 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 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.03 | 7/31/2026 4:00:00 PM EST | |||
| 131.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.03 | 7/31/2026 4:00:00 PM EST | |||
| 132.00 | 0.38 | 2.73 | 1.56 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 133.00 | 0.55 | 1.25 | 0.90 | 0.95 | % | 0.01 | 11 | 0 | 0.24 | -0.13 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 134.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.16 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 136.00 | 0.10 | 2.05 | 1.08 | 1.87 | % | 0.01 | 1 | 0 | 0.37 | -0.17 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 137.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.03 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 138.00 | 0.00 | 2.90 | 1.45 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.23 | 0.03 | -0.05 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 139.00 | 0.24 | 3.95 | 2.10 | 2.13 | % | 0.02 | 1 | 0 | 0.22 | -0.26 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 140.00 | 2.00 | 3.75 | 2.88 | 3.02 | +0.38 | +14.40% | 0.02 | 1 | 4 | 0.26 | -0.29 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 141.00 | 0.73 | 4.40 | 2.57 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.32 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 142.00 | 2.45 | 3.45 | 2.95 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.36 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 143.00 | 1.43 | 3.90 | 2.67 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | -0.40 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 144.00 | 2.40 | 4.30 | 3.35 | 4.85 | % | 0.02 | 1 | 0 | 0.20 | -0.44 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST | |
| 145.00 | 3.80 | 4.30 | 4.05 | 4.30 | -0.44 | -9.29% | 0.03 | 2 | 1 | 0.21 | -0.48 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 146.00 | 4.45 | 5.25 | 4.85 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.52 | 0.04 | -0.05 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 147.00 | 3.85 | 5.85 | 4.85 | 6.45 | +1.64 | +34.10% | 0.03 | 1 | 1 | 0.19 | -0.56 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 148.00 | 4.20 | 6.40 | 5.30 | % | 0.04 | 0 | 0 | 0.18 | -0.60 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 149.00 | 5.05 | 7.00 | 6.03 | % | 0.04 | 0 | 0 | 0.18 | -0.64 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 150.00 | 5.75 | 8.55 | 7.15 | % | 0.05 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.05 | 7/31/2026 4:00:00 PM EST | |||
| 152.50 | 7.25 | 11.05 | 9.15 | % | 0.06 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 155.00 | 9.30 | 13.15 | 11.23 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 157.50 | 12.65 | 15.30 | 13.98 | % | 0.09 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 7/31/2026 4:00:00 PM EST | |||
| 160.00 | 14.85 | 17.60 | 16.23 | % | 0.10 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 162.50 | 16.20 | 20.00 | 18.10 | % | 0.11 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 7/31/2026 4:00:00 PM EST | |||
| 165.00 | 18.65 | 22.45 | 20.55 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 167.50 | 21.15 | 24.95 | 23.05 | % | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 170.00 | 23.50 | 27.45 | 25.48 | % | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 175.00 | 28.65 | 32.45 | 30.55 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 180.00 | 33.65 | 37.45 | 35.55 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 185.00 | 38.65 | 42.45 | 40.55 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 190.00 | 43.65 | 47.45 | 45.55 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 195.00 | 48.65 | 52.45 | 50.55 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 200.00 | 53.65 | 57.45 | 55.55 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 205.00 | 58.65 | 62.45 | 60.55 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 210.00 | 63.65 | 67.45 | 65.55 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |