Home Options PGChain

PG

Procter & Gamble Company (The)Close $143.45EOD only

Max Pain

$145.00

Next expiry Aug 21, 2026

Expected Move

±$2.14

1.5% from close

Price Gap

+1.55

Distance to max pain

IV Rank

Low premium

P/C OI

0.65

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects PG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

PG Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	58.09	57.35	59.40	0.61	19	1	321.5%	0.974	0.0014	-0.431	0.008	0.007
100.00	42.67	42.15	45.40	0.00	67	34	189.8%	0.986	0.0015	-0.163	0.005	0.008
105.00	41.00	36.55	40.20	0.00	2	0	247.2%	0.934	0.0040	-0.699	0.017	0.008
110.00	32.95	32.40	34.70	0.00	2	1	120.3%	0.994	0.0011	-0.059	0.002	0.009
115.00	27.92	27.00	29.75	0.00	11	2	175.0%	0.930	0.0059	-0.523	0.017	0.009
120.00	23.25	22.30	24.75	0.00	5	1	81.6%	0.993	0.0019	-0.049	0.003	0.010
125.00	17.83	17.45	19.75	0.00	3	3	73.4%	0.982	0.0045	-0.083	0.006	0.010
130.00	13.00	13.00	14.75	0.00	6	5	70.4%	0.943	0.0125	-0.189	0.015	0.010
135.00	8.75	8.10	9.60	0.15	10	49	69.6%	0.841	0.0267	-0.379	0.032	0.009
137.00	6.17	5.35	7.80	0.00	272	272	63.5%	0.798	0.0341	-0.401	0.037	0.009
138.00	6.63	5.10	6.65	0.00	6	3	54.7%	0.792	0.0403	-0.353	0.037	0.009
139.00	4.41	3.20	5.50	0.00	5	11	46.0%	0.784	0.0490	-0.305	0.038	0.009
140.00	4.00	3.40	4.10	0.51	2	434	32.0%	0.806	0.0659	-0.204	0.036	0.009
141.00	2.38	2.40	3.40	0.00	12	37	32.5%	0.729	0.0782	-0.246	0.043	0.008
142.00	2.33	1.75	2.39	0.46	15	68	26.1%	0.676	0.1058	-0.215	0.047	0.008
143.00	1.32	1.08	1.61	-0.04	132	720	22.9%	0.571	0.1316	-0.205	0.051	0.007
144.00	0.75	0.66	0.94	-0.15	771	1,735	19.9%	0.427	0.1514	-0.177	0.051	0.005
145.00	0.50	0.41	0.58	-0.06	939	2,672	19.9%	0.286	0.1312	-0.152	0.044	0.003
146.00	0.27	0.21	0.34	-0.02	225	935	20.0%	0.173	0.0983	-0.114	0.033	0.002
147.00	0.13	0.13	0.16	-0.07	359	1,434	19.2%	0.085	0.0622	-0.066	0.020	0.001
148.00	0.08	0.06	0.08	-0.09	88	722	19.4%	0.041	0.0345	-0.037	0.011	0.000
149.00	0.05	0.04	0.07	-0.01	29	536	22.1%	0.031	0.0242	-0.034	0.009	0.000
150.00	0.02	0.02	0.03	-0.02	84	5,675	21.5%	0.012	0.0110	-0.015	0.004	0.000
152.50	0.02	0.00	0.24	0.00	5	1,314	41.9%	0.057	0.0209	-0.105	0.015	0.001
155.00	0.08	0.00	0.01	0.07	5	7,804	29.7%	0.002	0.0018	-0.004	0.001	0.000
157.50	0.01	0.00	0.02	0.00	8	224	38.3%	0.004	0.0023	-0.010	0.001	0.000
160.00	0.01	0.00	0.01	0.00	76	5,781	40.6%	0.002	0.0010	-0.005	0.001	0.000
162.50	0.05	0.00	0.44	0.00	1	217	71.1%	0.029	0.0071	-0.102	0.009	0.000
165.00	0.01	0.00	0.20	-0.01	125	5,112	67.8%	0.013	0.0037	-0.048	0.004	0.000
167.50	0.04	0.00	0.33	0.00	108	104	80.2%	0.018	0.0043	-0.078	0.006	0.000
170.00	0.05	0.00	0.01	0.00	1	1,473	56.3%	0.000	0.0002	-0.002	0.000	0.000
172.50	0.12	0.00	2.13	0.00	0	1	137.3%	0.078	0.0082	-0.437	0.019	0.001
175.00	0.02	0.00	0.02	0.00	13	459	68.8%	0.001	0.0003	-0.004	0.000	0.000
180.00	0.02	0.00	1.92	-0.05	4	107	155.2%	0.062	0.0060	-0.411	0.016	0.001
185.00	0.01	0.00	2.13	-0.02	4	66	172.9%	0.061	0.0054	-0.456	0.016	0.001
190.00	0.01	0.00	2.13	-0.01	2	4	185.9%	0.057	0.0047	-0.462	0.015	0.001
195.00	0.01	0.00	2.13	-0.30	2	1	198.3%	0.053	0.0042	-0.466	0.014	0.001
200.00	0.01	0.00	2.13	-0.01	2	4	210.4%	0.050	0.0038	-0.471	0.013	0.001
205.00	0.01	-	2.13	-0.17	20	51	262.3%	0.084	0.0045	-0.875	0.020	0.001
210.00	0.01	0.00	2.13	-0.10	18	104	232.8%	0.045	0.0031	-0.477	0.012	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.04	0.00	0.05	0.03	2	4	206.3%	-0.001	0.0001	-0.010	0.000	-0.000
85.00	0.01	0.00	0.20	-0.08	19	17	219.9%	-0.003	0.0003	-0.046	0.001	-0.000
90.00	0.03	0.00	2.13	0.02	19	18	299.4%	-0.032	0.0018	-0.463	0.009	-0.000
95.00	0.03	0.00	0.09	0.00	42	51	160.2%	-0.002	0.0003	-0.020	0.001	-0.000
100.00	0.04	0.00	0.20	0.00	24	39	157.8%	-0.005	0.0007	-0.047	0.002	-0.000
105.00	0.01	-	0.28	0.00	64	108	163.3%	-0.014	0.0017	-0.130	0.005	-0.000
110.00	0.01	0.00	0.10	0.00	20	724	109.4%	-0.003	0.0007	-0.023	0.001	-0.000
115.00	0.02	0.00	1.00	0.00	1	44	137.6%	-0.033	0.0041	-0.219	0.010	-0.000
120.00	0.03	0.00	0.10	0.00	2	109	77.0%	-0.005	0.0014	-0.023	0.002	-0.000
125.00	0.02	0.00	0.07	0.00	15	857	58.6%	-0.004	0.0017	-0.016	0.002	-0.000
130.00	0.04	0.00	0.10	0.03	7	2,415	51.6%	-0.016	0.0061	-0.045	0.005	-0.000
131.00	0.02	0.00	0.09	-0.06	19	54	47.5%	-0.016	0.0066	-0.041	0.005	-0.000
132.00	0.01	-	0.10	0.00	1	1	44.9%	-0.019	0.0080	-0.045	0.006	-0.000
134.00	0.03	0.00	0.11	0.00	17	133	38.9%	-0.025	0.0115	-0.049	0.008	-0.000
135.00	0.03	0.01	0.03	0.01	14	3,569	28.1%	-0.008	0.0060	-0.013	0.003	-0.000
136.00	0.04	0.00	0.20	0.02	5	112	36.6%	-0.051	0.0221	-0.083	0.014	-0.001
137.00	0.15	0.00	0.24	0.00	1	365	34.4%	-0.066	0.0288	-0.095	0.017	-0.001
138.00	0.08	0.03	0.15	0.02	20	720	26.8%	-0.052	0.0307	-0.061	0.014	-0.001
139.00	0.07	0.05	0.13	-0.09	48	414	22.1%	-0.055	0.0385	-0.052	0.014	-0.001
140.00	0.15	0.11	0.24	-0.09	81	3,621	21.9%	-0.105	0.0638	-0.084	0.024	-0.001
141.00	0.29	0.23	0.36	-0.14	57	397	20.4%	-0.168	0.0949	-0.108	0.033	-0.002
142.00	0.47	0.38	0.56	-0.25	78	1,141	19.1%	-0.269	0.1327	-0.132	0.043	-0.003
143.00	0.80	0.58	1.00	-0.37	533	1,353	20.3%	-0.421	0.1484	-0.165	0.051	-0.005
144.00	1.18	0.87	1.77	-0.47	727	811	24.6%	-0.557	0.1232	-0.201	0.051	-0.007
145.00	1.84	1.64	2.50	-0.56	38	3,372	26.7%	-0.662	0.1054	-0.200	0.048	-0.008
146.00	2.62	2.01	3.65	-0.74	5	1,035	35.4%	-0.699	0.0757	-0.254	0.045	-0.009
147.00	3.42	2.65	4.65	0.00	1	162	40.9%	-0.736	0.0614	-0.277	0.043	-0.009
148.00	3.49	3.95	5.25	0.00	3	104	37.6%	-0.813	0.0550	-0.205	0.035	-0.010
149.00	4.65	4.40	6.10	0.00	4	147	38.6%	-0.855	0.0454	-0.175	0.030	-0.011
150.00	6.43	4.95	7.50	-0.57	74	2,728	52.5%	-0.818	0.0387	-0.287	0.034	-0.010
152.50	7.25	8.20	9.55	0.00	1	20	51.2%	-0.901	0.0262	-0.177	0.023	-0.011
155.00	9.65	10.30	12.75	0.00	5	1	80.1%	-0.847	0.0226	-0.394	0.031	-0.011
160.00	13.75	15.40	17.50	0.00	1	0	92.4%	-0.896	0.0151	-0.346	0.024	-0.012
165.00	17.24	20.75	22.50	0.00	4	0	64.8%	-0.990	0.0030	-0.017	0.003	-0.013
170.00	20.82	22.65	26.25	0.00	0	1	0.0%	-1.000	0.0000	0.020	0.000	-0.014
210.00	66.79	65.40	67.50	0.00	4	0	227.2%	-0.960	0.0029	-0.404	0.011	-0.017

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.