Options Chain for PROCTER & GAMBLE CO COM (PG) - $151.54 as of 3/18/2026 7:58:21 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 | 65.90 | 68.45 | 67.18 | 72.90 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 85.00 | 60.95 | 63.50 | 62.23 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 90.00 | 55.95 | 59.15 | 57.55 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 95.00 | 51.00 | 53.55 | 52.28 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 100.00 | 46.05 | 48.60 | 47.33 | 54.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 105.00 | 40.40 | 44.25 | 42.33 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 110.00 | 36.05 | 38.70 | 37.38 | 34.07 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/18/2026 3:59:59 PM EST |
| 115.00 | 31.15 | 33.70 | 32.43 | 37.91 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 3/18/2026 3:59:59 PM EST |
| 120.00 | 26.60 | 29.40 | 28.00 | 39.99 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.70 | 0.98 | 0.00 | -0.03 | 2/19/2026 | 3/18/2026 3:59:59 PM EST |
| 125.00 | 21.75 | 24.45 | 23.10 | 28.35 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.61 | 0.96 | 0.01 | -0.03 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 130.00 | 16.55 | 19.75 | 18.15 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.53 | 0.93 | 0.01 | -0.04 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 135.00 | 12.45 | 14.25 | 13.35 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 528 | 0.28 | 0.88 | 0.02 | -0.05 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 140.00 | 7.85 | 9.20 | 8.53 | 9.67 | -3.66 | -27.46% | 0.06 | 4 | 1,157 | 0.23 | 0.78 | 0.03 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 145.00 | 4.75 | 5.55 | 5.15 | 5.17 | -3.68 | -41.59% | 0.04 | 65 | 1,774 | 0.23 | 0.61 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 150.00 | 2.59 | 2.95 | 2.77 | 2.70 | -2.20 | -44.90% | 0.02 | 290 | 1,559 | 0.23 | 0.41 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 155.00 | 1.26 | 1.35 | 1.31 | 1.35 | -1.12 | -45.35% | 0.01 | 13,952 | 2,975 | 0.24 | 0.24 | 0.03 | -0.06 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 160.00 | 0.55 | 0.66 | 0.61 | 0.59 | -0.48 | -44.86% | 0.00 | 12,975 | 15,776 | 0.24 | 0.13 | 0.02 | -0.04 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 165.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 122 | 3,878 | 0.26 | 0.06 | 0.01 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 82 | 4,572 | 0.27 | 0.03 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 175.00 | 0.07 | 0.29 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 120 | 2,974 | 0.32 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 180.00 | 0.06 | 0.25 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 5 | 577 | 0.35 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.38 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 3/18/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 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 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 85.00 | 0.01 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/18/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/18/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.84 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/18/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 1 | 228 | 0.48 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 120.00 | 0.09 | 0.21 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 550 | 367 | 0.37 | -0.02 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 125.00 | 0.09 | 0.32 | 0.21 | 0.25 | +0.04 | +19.05% | 0.00 | 35 | 679 | 0.32 | -0.04 | 0.01 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 130.00 | 0.25 | 0.47 | 0.36 | 0.36 | -0.05 | -12.20% | 0.00 | 107 | 3,149 | 0.29 | -0.07 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 135.00 | 0.56 | 0.85 | 0.71 | 0.75 | +0.28 | +59.58% | 0.01 | 157 | 4,234 | 0.27 | -0.12 | 0.02 | -0.05 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 140.00 | 1.38 | 1.57 | 1.48 | 1.48 | +0.63 | +74.12% | 0.01 | 409 | 3,175 | 0.25 | -0.22 | 0.03 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 145.00 | 2.75 | 3.15 | 2.95 | 3.10 | +1.54 | +98.72% | 0.02 | 275 | 4,730 | 0.24 | -0.39 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 150.00 | 5.30 | 5.70 | 5.50 | 5.51 | +2.47 | +81.25% | 0.04 | 223 | 2,764 | 0.23 | -0.59 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 155.00 | 8.60 | 9.65 | 9.13 | 8.37 | +3.22 | +62.53% | 0.06 | 10 | 2,918 | 0.23 | -0.76 | 0.03 | -0.06 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 160.00 | 12.35 | 14.10 | 13.23 | 13.34 | +5.37 | +67.38% | 0.08 | 17 | 1,743 | 0.32 | -0.87 | 0.02 | -0.04 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 165.00 | 17.15 | 19.10 | 18.13 | 17.33 | +3.85 | +28.57% | 0.11 | 2 | 394 | 0.38 | -0.94 | 0.01 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 170.00 | 21.25 | 25.10 | 23.18 | 11.22 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.49 | -0.97 | 0.01 | -0.01 | 3/3/2026 | 3/18/2026 3:59:59 PM EST |
| 175.00 | 26.25 | 29.45 | 27.85 | 21.20 | 0.00 | 0.00% | 0.16 | 0 | 130 | 0.55 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 180.00 | 31.85 | 34.50 | 33.18 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 3/18/2026 3:59:59 PM EST |
| 185.00 | 36.90 | 39.45 | 38.18 | 33.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/18/2026 3:59:59 PM EST |
| 190.00 | 41.25 | 45.10 | 43.18 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 195.00 | 46.60 | 49.45 | 48.03 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 200.00 | 51.90 | 54.45 | 53.18 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 210.00 | 61.25 | 64.50 | 62.88 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 220.00 | 71.25 | 75.10 | 73.18 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST |