Options Chain for PROCTER & GAMBLE CO COM (PG) - $145.02 as of 8/12/2026 8:11:40 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 | 64.15 | 66.75 | 65.45 | 66.24 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 85.00 | 59.40 | 61.75 | 60.58 | 61.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 90.00 | 54.40 | 57.65 | 56.03 | 56.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 95.00 | 49.45 | 51.80 | 50.63 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 100.00 | 44.45 | 46.85 | 45.65 | 47.73 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:01 PM EST |
| 105.00 | 39.50 | 42.10 | 40.80 | 41.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 110.00 | 33.75 | 37.15 | 35.45 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 115.00 | 29.30 | 31.95 | 30.63 | 30.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 120.00 | 24.40 | 26.65 | 25.53 | 23.63 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.43 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 125.00 | 19.80 | 21.40 | 20.60 | 24.98 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.31 | 0.97 | 0.01 | -0.03 | 7/20/2026 | 8/11/2026 4:00:01 PM EST |
| 130.00 | 15.15 | 16.55 | 15.85 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 221 | 0.27 | 0.94 | 0.01 | -0.04 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 135.00 | 10.50 | 11.75 | 11.13 | 11.30 | -1.15 | -9.24% | 0.08 | 1 | 373 | 0.22 | 0.87 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 140.00 | 6.05 | 8.65 | 7.35 | 6.75 | -1.15 | -14.56% | 0.05 | 6 | 1,561 | 0.17 | 0.75 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 145.00 | 3.85 | 4.25 | 4.05 | 4.04 | -0.56 | -12.18% | 0.03 | 193 | 3,264 | 0.19 | 0.55 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 150.00 | 1.83 | 1.98 | 1.91 | 2.00 | -0.46 | -18.70% | 0.01 | 481 | 4,549 | 0.19 | 0.33 | 0.04 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 155.00 | 0.75 | 0.84 | 0.80 | 0.78 | -0.34 | -30.36% | 0.01 | 591 | 20,493 | 0.20 | 0.17 | 0.03 | -0.03 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 160.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.15 | -33.34% | 0.00 | 205 | 17,660 | 0.20 | 0.08 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 8,227 | 0.21 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 170.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 5,421 | 0.23 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,138 | 0.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/11/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/11/2026 4:00:01 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 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/11/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.37 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 120.00 | 0.06 | 0.15 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 36 | 1,603 | 0.31 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 125.00 | 0.05 | 0.19 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 21 | 3,736 | 0.25 | -0.03 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 130.00 | 0.24 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 34 | 7,107 | 0.23 | -0.06 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 135.00 | 0.57 | 0.70 | 0.64 | 0.63 | +0.03 | +5.00% | 0.00 | 108 | 4,698 | 0.22 | -0.13 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 140.00 | 1.40 | 1.52 | 1.46 | 1.46 | +0.11 | +8.15% | 0.01 | 211 | 4,301 | 0.20 | -0.25 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 145.00 | 2.99 | 3.40 | 3.20 | 3.25 | +0.13 | +4.17% | 0.02 | 526 | 2,935 | 0.19 | -0.45 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 150.00 | 5.85 | 6.45 | 6.15 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 2,344 | 0.19 | -0.67 | 0.04 | -0.05 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 155.00 | 9.80 | 10.90 | 10.35 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 669 | 0.19 | -0.83 | 0.03 | -0.03 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 160.00 | 14.45 | 16.05 | 15.25 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 414 | 0.33 | -0.92 | 0.02 | -0.02 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 165.00 | 17.90 | 21.75 | 19.83 | 20.14 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.46 | -0.97 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 170.00 | 23.70 | 26.00 | 24.85 | 22.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 4:00:01 PM EST |
| 175.00 | 28.70 | 31.00 | 29.85 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 4:00:01 PM EST |
| 180.00 | 33.70 | 36.75 | 35.23 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 185.00 | 38.35 | 41.75 | 40.05 | 35.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:01 PM EST |
| 190.00 | 43.50 | 46.25 | 44.88 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 195.00 | 48.70 | 51.00 | 49.85 | 51.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 200.00 | 53.35 | 56.75 | 55.05 | 56.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 210.00 | 63.35 | 66.75 | 65.05 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 220.00 | 73.50 | 76.00 | 74.75 | 77.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 230.00 | 83.50 | 86.75 | 85.13 | % | 0.37 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 240.00 | 92.85 | 96.75 | 94.80 | 97.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/11/2026 4:00:01 PM EST |