Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.79 as of 8/7/2026 8:54:47 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 | 59.25 | 63.25 | 61.25 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 90.00 | 54.30 | 58.25 | 56.28 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 95.00 | 49.40 | 53.30 | 51.35 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 44.45 | 48.40 | 46.43 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 39.45 | 43.40 | 41.43 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 29.55 | 33.55 | 31.55 | % | 0.27 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 24.80 | 28.50 | 26.65 | % | 0.22 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 125.00 | 19.90 | 23.35 | 21.63 | % | 0.17 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 15.10 | 18.80 | 16.95 | % | 0.13 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 133.00 | 12.10 | 16.00 | 14.05 | % | 0.11 | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 134.00 | 11.50 | 15.05 | 13.28 | % | 0.10 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 10.65 | 14.15 | 12.40 | % | 0.09 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 136.00 | 9.65 | 13.30 | 11.48 | % | 0.08 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 137.00 | 8.55 | 12.45 | 10.50 | % | 0.08 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 138.00 | 7.75 | 11.65 | 9.70 | % | 0.07 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 139.00 | 6.95 | 10.10 | 8.53 | % | 0.06 | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 7.85 | 10.00 | 8.93 | % | 0.06 | 0 | 0 | 0.25 | 0.71 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 141.00 | 6.45 | 8.30 | 7.38 | % | 0.05 | 0 | 0 | 0.20 | 0.68 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 142.00 | 4.90 | 8.45 | 6.68 | % | 0.05 | 0 | 0 | 0.20 | 0.65 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 143.00 | 4.10 | 7.15 | 5.63 | % | 0.04 | 0 | 0 | 0.18 | 0.62 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 144.00 | 3.70 | 7.50 | 5.60 | % | 0.04 | 0 | 0 | 0.21 | 0.59 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 3.30 | 5.60 | 4.45 | % | 0.03 | 0 | 0 | 0.18 | 0.56 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 146.00 | 3.75 | 5.35 | 4.55 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.04 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 147.00 | 2.96 | 5.05 | 4.01 | % | 0.03 | 0 | 0 | 0.20 | 0.49 | 0.04 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 148.00 | 3.05 | 3.80 | 3.43 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.45 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 149.00 | 2.71 | 3.25 | 2.98 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.42 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 150.00 | 2.43 | 2.91 | 2.67 | 2.55 | -0.40 | -13.56% | 0.02 | 2 | 1 | 0.20 | 0.38 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 152.50 | 1.80 | 2.13 | 1.97 | % | 0.01 | 0 | 0 | 0.20 | 0.29 | 0.03 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 1.21 | 1.35 | 1.28 | % | 0.01 | 0 | 0 | 0.20 | 0.22 | 0.03 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 157.50 | 0.35 | 1.02 | 0.69 | % | 0.00 | 0 | 0 | 0.18 | 0.16 | 0.02 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 0.21 | 0.76 | 0.49 | % | 0.00 | 0 | 0 | 0.18 | 0.11 | 0.02 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 162.50 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 167.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 133.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 134.00 | 0.35 | 2.80 | 1.58 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.89 | 1.45 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.02 | -0.04 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 137.00 | 0.82 | 3.15 | 1.99 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.02 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 138.00 | 0.15 | 2.87 | 1.51 | % | 0.01 | 0 | 0 | 0.20 | -0.24 | 0.02 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 139.00 | 1.11 | 2.05 | 1.58 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.26 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 140.00 | 1.34 | 3.75 | 2.55 | 1.53 | % | 0.02 | 1 | 0 | 0.24 | -0.29 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 141.00 | 0.98 | 2.69 | 1.84 | % | 0.01 | 0 | 0 | 0.18 | -0.32 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 142.00 | 1.56 | 3.20 | 2.38 | % | 0.02 | 0 | 0 | 0.20 | -0.35 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 143.00 | 1.66 | 4.30 | 2.98 | % | 0.02 | 0 | 0 | 0.21 | -0.38 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 144.00 | 2.63 | 5.00 | 3.82 | % | 0.03 | 0 | 0 | 0.23 | -0.41 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 3.30 | 3.55 | 3.43 | % | 0.02 | 0 | 0 | 0.19 | -0.44 | 0.03 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 146.00 | 3.70 | 4.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | -0.48 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 147.00 | 3.45 | 6.50 | 4.98 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.04 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 148.00 | 3.05 | 5.70 | 4.38 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.16 | -0.55 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 149.00 | 5.30 | 6.30 | 5.80 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.04 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 5.90 | 6.90 | 6.40 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.04 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 152.50 | 7.30 | 9.95 | 8.63 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.03 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 8.05 | 11.95 | 10.00 | % | 0.06 | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 157.50 | 10.60 | 14.05 | 12.33 | % | 0.08 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 13.50 | 16.35 | 14.93 | % | 0.09 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 162.50 | 15.35 | 18.75 | 17.05 | % | 0.10 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 17.40 | 21.25 | 19.33 | % | 0.12 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 167.50 | 19.95 | 23.70 | 21.83 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 22.25 | 26.20 | 24.23 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | 27.40 | 31.20 | 29.30 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 32.40 | 36.20 | 34.30 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 37.40 | 41.20 | 39.30 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 42.35 | 46.20 | 44.28 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 47.40 | 51.20 | 49.30 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 200.00 | 52.35 | 56.20 | 54.28 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 205.00 | 57.45 | 61.20 | 59.33 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 210.00 | 62.40 | 66.20 | 64.30 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |