Options Chain for PROCTER & GAMBLE CO COM (PG) - $147.29 as of 7/27/2026 9:04:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.25 | 70.95 | 69.60 | % | 0.87 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 85.00 | 63.50 | 65.85 | 64.68 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 90.00 | 58.50 | 60.90 | 59.70 | 56.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 95.00 | 53.55 | 55.90 | 54.73 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 100.00 | 48.80 | 50.70 | 49.75 | 47.73 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 105.00 | 43.65 | 45.95 | 44.80 | 41.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 110.00 | 38.90 | 40.90 | 39.90 | 36.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 115.00 | 34.30 | 36.00 | 35.15 | 31.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 120.00 | 29.30 | 31.10 | 30.20 | 29.24 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.51 | 0.97 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 10:58:58 AM EST |
| 125.00 | 24.65 | 26.25 | 25.45 | 24.98 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.27 | 0.95 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 10:58:58 AM EST |
| 130.00 | 19.95 | 21.40 | 20.68 | 18.53 | 0.00 | 0.00% | 0.16 | 0 | 207 | 0.27 | 0.91 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 10:58:58 AM EST |
| 135.00 | 15.50 | 17.00 | 16.25 | 15.87 | +1.34 | +9.23% | 0.12 | 6 | 339 | 0.25 | 0.86 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 140.00 | 11.75 | 12.55 | 12.15 | 12.10 | +2.00 | +19.81% | 0.09 | 89 | 1,504 | 0.25 | 0.77 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 145.00 | 8.15 | 8.85 | 8.50 | 7.53 | 0.00 | 0.00% | 0.06 | 0 | 1,739 | 0.25 | 0.66 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 150.00 | 5.30 | 5.60 | 5.45 | 5.50 | +0.81 | +17.28% | 0.04 | 270 | 2,997 | 0.24 | 0.52 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 155.00 | 3.25 | 3.45 | 3.35 | 3.40 | +0.62 | +22.31% | 0.02 | 24 | 6,717 | 0.24 | 0.38 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 160.00 | 1.86 | 2.01 | 1.94 | 1.86 | +0.29 | +18.48% | 0.01 | 261 | 17,507 | 0.24 | 0.26 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 165.00 | 0.97 | 1.21 | 1.09 | 1.15 | +0.25 | +27.78% | 0.01 | 26 | 8,279 | 0.23 | 0.17 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 170.00 | 0.51 | 0.77 | 0.64 | 0.64 | +0.19 | +42.23% | 0.00 | 13 | 5,481 | 0.24 | 0.10 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 175.00 | 0.21 | 0.48 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 14 | 3,150 | 0.25 | 0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 180.00 | 0.08 | 0.41 | 0.25 | 0.24 | +0.09 | +60.00% | 0.00 | 1 | 946 | 0.26 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 185.00 | 0.04 | 0.32 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.27 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 10:58:58 AM EST |
| 190.00 | 0.05 | 0.40 | 0.23 | 0.07 | -0.01 | -12.50% | 0.00 | 20 | 523 | 0.34 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 200.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 10:58:58 AM EST |
| 220.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 10:58:58 AM EST |
| 230.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:58:58 AM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:58:58 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.47 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 10:58:58 AM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.43 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 10:58:58 AM EST |
| 115.00 | 0.09 | 0.23 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 459 | 0.35 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 120.00 | 0.10 | 0.37 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 1,634 | 0.32 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 125.00 | 0.30 | 0.54 | 0.42 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3,660 | 0.31 | -0.05 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 130.00 | 0.54 | 0.85 | 0.70 | 0.65 | -0.26 | -28.58% | 0.01 | 36 | 6,427 | 0.28 | -0.09 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 135.00 | 1.03 | 1.25 | 1.14 | 1.12 | -0.41 | -26.80% | 0.01 | 19 | 3,571 | 0.27 | -0.14 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 140.00 | 2.00 | 2.14 | 2.07 | 1.99 | -0.61 | -23.47% | 0.01 | 15 | 3,792 | 0.26 | -0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 145.00 | 3.45 | 3.60 | 3.53 | 3.30 | -1.10 | -25.00% | 0.02 | 22 | 2,589 | 0.25 | -0.34 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 150.00 | 5.60 | 5.75 | 5.68 | 5.45 | -1.15 | -17.43% | 0.04 | 11 | 2,326 | 0.24 | -0.48 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 155.00 | 8.35 | 8.70 | 8.53 | 8.20 | -1.55 | -15.90% | 0.06 | 8 | 726 | 0.25 | -0.62 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 160.00 | 12.05 | 12.85 | 12.45 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 422 | 0.25 | -0.74 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 10:58:58 AM EST |
| 165.00 | 16.00 | 17.15 | 16.58 | 20.05 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.28 | -0.83 | 0.02 | -0.04 | 7/9/2026 | 7/27/2026 10:58:58 AM EST |
| 170.00 | 20.15 | 21.90 | 21.03 | 22.47 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.30 | -0.90 | 0.01 | -0.02 | 6/22/2026 | 7/27/2026 10:58:58 AM EST |
| 175.00 | 25.00 | 26.95 | 25.98 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.37 | -0.94 | 0.01 | -0.02 | 6/22/2026 | 7/27/2026 10:58:58 AM EST |
| 180.00 | 30.00 | 31.95 | 30.98 | % | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 7/27/2026 10:58:58 AM EST | |||
| 185.00 | 34.65 | 37.10 | 35.88 | 35.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 10:58:58 AM EST |
| 190.00 | 40.05 | 41.95 | 41.00 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 195.00 | 45.05 | 46.95 | 46.00 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 200.00 | 49.80 | 52.10 | 50.95 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 210.00 | 59.80 | 62.10 | 60.95 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 220.00 | 69.80 | 72.10 | 70.95 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 230.00 | 79.85 | 82.10 | 80.98 | % | 0.35 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 240.00 | 89.85 | 92.10 | 90.98 | 97.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 10:58:58 AM EST |