Options Chain for PROCTER & GAMBLE CO COM (PG) - $144.26 as of 8/14/2026 3:32:11 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 | 58.65 | 62.00 | 60.33 | 63.02 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 53.45 | 57.00 | 55.23 | 58.06 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 48.70 | 52.05 | 50.38 | 51.69 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 43.70 | 47.05 | 45.38 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 38.75 | 42.05 | 40.40 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 33.45 | 37.10 | 35.28 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 28.45 | 32.10 | 30.28 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 23.50 | 27.15 | 25.33 | % | 0.21 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 18.85 | 22.15 | 20.50 | % | 0.16 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 13.80 | 15.75 | 14.78 | % | 0.11 | 0 | 0 | 0.33 | 0.98 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 131.00 | 12.90 | 14.75 | 13.83 | % | 0.11 | 0 | 0 | 0.31 | 0.98 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 12.05 | 14.45 | 13.25 | % | 0.10 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 133.00 | 11.00 | 13.70 | 12.35 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.38 | 0.95 | 0.01 | -0.03 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 134.00 | 10.10 | 12.50 | 11.30 | % | 0.08 | 0 | 0 | 0.34 | 0.94 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 9.75 | 11.75 | 10.75 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.34 | 0.92 | 0.02 | -0.03 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 136.00 | 8.85 | 9.85 | 9.35 | % | 0.07 | 0 | 0 | 0.23 | 0.89 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 137.00 | 8.25 | 8.95 | 8.60 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.19 | 0.87 | 0.03 | -0.04 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 138.00 | 6.55 | 8.15 | 7.35 | % | 0.05 | 0 | 0 | 0.23 | 0.84 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 139.00 | 5.70 | 7.25 | 6.48 | % | 0.05 | 0 | 0 | 0.21 | 0.81 | 0.04 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 5.65 | 8.05 | 6.85 | 6.34 | -1.96 | -23.62% | 0.05 | 1 | 2 | 0.24 | 0.77 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 141.00 | 5.00 | 6.65 | 5.83 | % | 0.04 | 0 | 0 | 0.22 | 0.73 | 0.05 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 142.00 | 4.35 | 5.10 | 4.73 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | 0.68 | 0.05 | -0.05 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 143.00 | 3.70 | 4.40 | 4.05 | % | 0.03 | 0 | 0 | 0.18 | 0.62 | 0.05 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 144.00 | 3.10 | 3.90 | 3.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.18 | 0.57 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 2.24 | 3.25 | 2.75 | 2.87 | -0.40 | -12.24% | 0.02 | 19 | 72 | 0.17 | 0.51 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 146.00 | 2.19 | 2.68 | 2.44 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.18 | 0.46 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 147.00 | 1.76 | 2.22 | 1.99 | 1.79 | -0.23 | -11.39% | 0.01 | 2 | 58 | 0.18 | 0.40 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 148.00 | 1.11 | 2.06 | 1.59 | 1.54 | -0.21 | -12.00% | 0.01 | 1 | 19 | 0.17 | 0.34 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 149.00 | 1.02 | 1.87 | 1.45 | 1.28 | -1.09 | -46.00% | 0.01 | 2 | 3 | 0.18 | 0.29 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.71 | 1.20 | 0.96 | 1.05 | -0.04 | -3.67% | 0.01 | 66 | 79 | 0.17 | 0.25 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 152.50 | 0.43 | 0.58 | 0.51 | 0.57 | -0.07 | -10.94% | 0.00 | 3 | 1,004 | 0.17 | 0.15 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.24 | 0.54 | 0.39 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 159 | 0.19 | 0.08 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 157.50 | 0.05 | 0.36 | 0.21 | 0.17 | -0.27 | -61.37% | 0.00 | 1 | 607 | 0.19 | 0.05 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.28 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 0.47 | 0.24 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 0.02 | 0.31 | 0.17 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 5 | 0.21 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | -0.03 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 133.00 | 0.02 | 0.47 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.19 | -0.05 | 0.01 | -0.03 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.96 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | -0.06 | 0.02 | -0.03 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.64 | 0.35 | 0.31 | -0.04 | -11.43% | 0.00 | 2 | 26 | 0.19 | -0.08 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 136.00 | 0.01 | 0.74 | 0.38 | 0.40 | -0.11 | -21.57% | 0.00 | 5 | 18 | 0.16 | -0.11 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 137.00 | 0.39 | 0.71 | 0.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.19 | -0.13 | 0.03 | -0.04 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 138.00 | 0.35 | 0.72 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.17 | -0.16 | 0.03 | -0.04 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 139.00 | 0.54 | 0.88 | 0.71 | 1.15 | +0.15 | +15.00% | 0.01 | 1 | 50 | 0.17 | -0.19 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.81 | 1.09 | 0.95 | 0.92 | -0.31 | -25.21% | 0.01 | 14 | 167 | 0.18 | -0.23 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 141.00 | 1.07 | 1.32 | 1.20 | 1.39 | -0.24 | -14.73% | 0.01 | 10 | 62 | 0.17 | -0.27 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 142.00 | 1.40 | 1.65 | 1.53 | 1.73 | -0.12 | -6.49% | 0.01 | 7 | 41 | 0.18 | -0.32 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 143.00 | 1.61 | 1.99 | 1.80 | 2.23 | -0.08 | -3.47% | 0.01 | 2 | 83 | 0.17 | -0.38 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 144.00 | 2.05 | 2.62 | 2.34 | 2.56 | -0.09 | -3.40% | 0.02 | 1 | 331 | 0.18 | -0.43 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 2.58 | 3.25 | 2.92 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.18 | -0.49 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 146.00 | 2.98 | 3.60 | 3.29 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.17 | -0.54 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 147.00 | 3.65 | 4.45 | 4.05 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.18 | -0.60 | 0.06 | -0.05 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 148.00 | 4.30 | 5.35 | 4.83 | % | 0.03 | 0 | 0 | 0.19 | -0.66 | 0.05 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 149.00 | 4.75 | 6.00 | 5.38 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | -0.71 | 0.05 | -0.05 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 5.65 | 7.20 | 6.43 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.20 | -0.75 | 0.05 | -0.04 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 152.50 | 7.65 | 9.25 | 8.45 | 8.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.85 | 0.03 | -0.03 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 9.65 | 11.55 | 10.60 | % | 0.07 | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 157.50 | 11.75 | 14.20 | 12.98 | % | 0.08 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 13.30 | 17.35 | 15.33 | % | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 162.50 | 16.70 | 19.20 | 17.95 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 19.20 | 21.70 | 20.45 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 167.50 | 21.15 | 24.20 | 22.68 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 23.65 | 26.70 | 25.18 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 28.85 | 32.15 | 30.50 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 33.85 | 36.70 | 35.28 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 38.85 | 42.15 | 40.50 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 43.85 | 46.70 | 45.28 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 195.00 | 48.80 | 51.70 | 50.25 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 54.20 | 56.70 | 55.45 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 205.00 | 58.80 | 62.15 | 60.48 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 63.85 | 66.70 | 65.28 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |