Options Chain for PROCTER & GAMBLE CO COM (PG) - $146.85 as of 7/10/2026 3:11:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.60 | 68.90 | 67.25 | % | 0.84 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 85.00 | 60.20 | 63.90 | 62.05 | % | 0.73 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 90.00 | 55.15 | 58.90 | 57.03 | 49.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:48 PM EST |
| 95.00 | 50.60 | 53.35 | 51.98 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 100.00 | 45.15 | 48.95 | 47.05 | 45.20 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/10/2026 3:59:48 PM EST |
| 105.00 | 40.60 | 43.95 | 42.28 | 42.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:48 PM EST |
| 110.00 | 35.25 | 39.00 | 37.13 | 37.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:48 PM EST |
| 115.00 | 30.75 | 34.05 | 32.40 | 31.69 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.53 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 7/10/2026 3:59:48 PM EST |
| 120.00 | 26.20 | 28.65 | 27.43 | 27.66 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.43 | 0.96 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 125.00 | 22.20 | 24.20 | 23.20 | 25.67 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.30 | 0.93 | 0.01 | -0.02 | 6/12/2026 | 7/10/2026 3:59:48 PM EST |
| 130.00 | 17.70 | 19.40 | 18.55 | 18.31 | -2.76 | -13.10% | 0.14 | 1 | 210 | 0.28 | 0.88 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 135.00 | 12.50 | 15.25 | 13.88 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 352 | 0.24 | 0.80 | 0.02 | -0.03 | 6/29/2026 | 7/10/2026 3:59:48 PM EST |
| 140.00 | 9.60 | 11.55 | 10.58 | 11.32 | +1.17 | +11.53% | 0.08 | 2 | 1,389 | 0.26 | 0.70 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 145.00 | 6.80 | 7.30 | 7.05 | 7.55 | +0.70 | +10.22% | 0.05 | 12 | 1,901 | 0.24 | 0.57 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 150.00 | 4.55 | 4.80 | 4.68 | 4.75 | -0.05 | -1.05% | 0.03 | 75 | 2,615 | 0.24 | 0.44 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 155.00 | 2.83 | 3.05 | 2.94 | 3.05 | +0.10 | +3.39% | 0.02 | 52 | 6,503 | 0.24 | 0.32 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 160.00 | 1.68 | 1.85 | 1.77 | 1.80 | +0.03 | +1.70% | 0.01 | 13,658 | 3,396 | 0.23 | 0.22 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 165.00 | 0.71 | 1.44 | 1.08 | 1.06 | +0.06 | +6.00% | 0.01 | 2,740 | 4,981 | 0.24 | 0.15 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 170.00 | 0.53 | 0.88 | 0.71 | 0.70 | +0.12 | +20.69% | 0.00 | 66 | 5,379 | 0.25 | 0.09 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 175.00 | 0.09 | 0.60 | 0.35 | 0.48 | +0.06 | +14.29% | 0.00 | 9 | 3,137 | 0.23 | 0.06 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 180.00 | 0.05 | 0.47 | 0.26 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 940 | 0.25 | 0.03 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 185.00 | 0.10 | 0.38 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.28 | 0.02 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 3:59:48 PM EST |
| 190.00 | 0.05 | 0.52 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.30 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.34 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/10/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/10/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:48 PM EST |
| 115.00 | 0.06 | 0.41 | 0.24 | 0.19 | -0.12 | -38.71% | 0.00 | 1 | 479 | 0.30 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 120.00 | 0.18 | 0.63 | 0.41 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.29 | -0.04 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 125.00 | 0.34 | 0.80 | 0.57 | 0.75 | -0.10 | -11.77% | 0.00 | 715 | 3,289 | 0.26 | -0.07 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 130.00 | 0.63 | 1.29 | 0.96 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 6,203 | 0.25 | -0.12 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 135.00 | 1.82 | 2.01 | 1.92 | 1.91 | -0.24 | -11.17% | 0.01 | 20 | 3,386 | 0.25 | -0.20 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 140.00 | 3.10 | 3.30 | 3.20 | 3.15 | -0.35 | -10.00% | 0.02 | 23 | 3,672 | 0.24 | -0.30 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 145.00 | 4.95 | 5.20 | 5.08 | 5.00 | -0.55 | -9.91% | 0.04 | 23 | 2,266 | 0.24 | -0.43 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 150.00 | 7.55 | 8.00 | 7.78 | 7.55 | -0.58 | -7.14% | 0.05 | 62 | 2,073 | 0.23 | -0.56 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 155.00 | 10.55 | 11.95 | 11.25 | 10.55 | +0.20 | +1.94% | 0.07 | 3 | 690 | 0.24 | -0.68 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 160.00 | 14.35 | 15.45 | 14.90 | 14.70 | -0.55 | -3.61% | 0.09 | 15 | 422 | 0.24 | -0.78 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 165.00 | 18.15 | 19.90 | 19.03 | 20.05 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.28 | -0.85 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 170.00 | 22.25 | 24.65 | 23.45 | 22.47 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.31 | -0.91 | 0.01 | -0.02 | 6/22/2026 | 7/10/2026 3:59:48 PM EST |
| 175.00 | 27.10 | 29.55 | 28.33 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.34 | -0.94 | 0.01 | -0.01 | 6/22/2026 | 7/10/2026 3:59:48 PM EST |
| 180.00 | 32.00 | 35.35 | 33.68 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 185.00 | 36.95 | 40.35 | 38.65 | 35.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | -0.98 | 0.00 | -0.01 | 6/15/2026 | 7/10/2026 3:59:48 PM EST |
| 190.00 | 42.70 | 45.55 | 44.13 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 195.00 | 46.90 | 50.70 | 48.80 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 200.00 | 51.90 | 55.70 | 53.80 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 210.00 | 61.90 | 65.70 | 63.80 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 220.00 | 71.90 | 75.25 | 73.58 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 230.00 | 81.85 | 85.50 | 83.68 | % | 0.36 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 240.00 | 91.85 | 95.65 | 93.75 | 97.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/10/2026 3:59:48 PM EST |