Options Chain for PROCTER & GAMBLE CO COM (PG) - $153.63 as of 3/6/2026 8:21:09 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 | 67.25 | 71.20 | 69.23 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 90.00 | 62.25 | 66.25 | 64.25 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 95.00 | 57.15 | 61.25 | 59.20 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 100.00 | 52.20 | 56.30 | 54.25 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 105.00 | 47.20 | 51.30 | 49.25 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 110.00 | 42.30 | 46.40 | 44.35 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 115.00 | 37.95 | 40.90 | 39.43 | % | 0.34 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 120.00 | 32.50 | 36.55 | 34.53 | % | 0.29 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 125.00 | 28.20 | 31.55 | 29.88 | % | 0.24 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.04 | 3/6/2026 3:59:46 PM EST | |||
| 130.00 | 23.40 | 26.80 | 25.10 | % | 0.19 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 135.00 | 18.75 | 21.60 | 20.18 | % | 0.15 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 140.00 | 13.80 | 17.00 | 15.40 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 144.00 | 11.00 | 13.60 | 12.30 | % | 0.09 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 145.00 | 10.15 | 13.70 | 11.93 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 146.00 | 8.90 | 13.05 | 10.98 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 147.00 | 8.30 | 12.30 | 10.30 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 148.00 | 7.50 | 11.50 | 9.50 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 149.00 | 6.85 | 10.90 | 8.88 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 150.00 | 6.10 | 10.25 | 8.18 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.03 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 152.50 | 5.70 | 8.45 | 7.08 | 5.45 | -1.47 | -21.25% | 0.05 | 5 | 1 | 0.26 | 0.56 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 155.00 | 3.30 | 7.35 | 5.33 | 3.39 | -2.45 | -41.96% | 0.03 | 5 | 1 | 0.25 | 0.49 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 157.50 | 3.15 | 5.85 | 4.50 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.03 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 160.00 | 2.17 | 5.25 | 3.71 | 2.65 | % | 0.02 | 1 | 0 | 0.26 | 0.35 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 162.50 | 0.41 | 4.00 | 2.21 | 3.62 | % | 0.01 | 1 | 0 | 0.22 | 0.29 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 165.00 | 0.95 | 2.29 | 1.62 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.02 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 167.50 | 0.00 | 3.10 | 1.55 | 2.75 | +1.06 | +62.73% | 0.01 | 1 | 1 | 0.35 | 0.18 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 172.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 177.50 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 182.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 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 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 125.00 | 0.21 | 2.45 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.04 | 3/6/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 135.00 | 0.69 | 3.10 | 1.90 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.01 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 140.00 | 1.25 | 2.85 | 2.05 | 1.85 | +0.02 | +1.10% | 0.01 | 2 | 2 | 0.30 | -0.21 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 144.00 | 0.75 | 3.25 | 2.00 | % | 0.01 | 0 | 0 | 0.26 | -0.27 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 145.00 | 1.67 | 3.30 | 2.49 | 2.55 | +0.25 | +10.87% | 0.02 | 1 | 1 | 0.29 | -0.27 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 146.00 | 1.05 | 4.95 | 3.00 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 147.00 | 1.21 | 5.20 | 3.21 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | -0.31 | 0.02 | -0.06 | 3/5/2026 | 3/6/2026 3:59:46 PM EST |
| 148.00 | 1.51 | 5.50 | 3.51 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.02 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 149.00 | 2.65 | 5.70 | 4.18 | 3.95 | % | 0.03 | 7 | 0 | 0.28 | -0.35 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 150.00 | 2.99 | 6.20 | 4.60 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.03 | -0.06 | 3/6/2026 3:59:46 PM EST | |||
| 152.50 | 4.00 | 7.05 | 5.53 | 5.00 | +0.36 | +7.76% | 0.04 | 2 | 2 | 0.28 | -0.44 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST |
| 155.00 | 4.45 | 8.40 | 6.43 | 6.95 | % | 0.04 | 3 | 0 | 0.24 | -0.51 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 157.50 | 6.15 | 9.60 | 7.88 | 7.76 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.26 | -0.58 | 0.03 | -0.06 | 3/5/2026 | 3/6/2026 3:59:46 PM EST |
| 160.00 | 7.40 | 11.50 | 9.45 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.03 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 162.50 | 9.15 | 13.25 | 11.20 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.02 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 165.00 | 11.80 | 14.20 | 13.00 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.05 | 3/6/2026 3:59:46 PM EST | |||
| 167.50 | 13.65 | 16.70 | 15.18 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.02 | -0.04 | 3/6/2026 3:59:46 PM EST | |||
| 170.00 | 15.65 | 19.35 | 17.50 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 172.50 | 17.45 | 21.60 | 19.53 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 175.00 | 19.80 | 23.85 | 21.83 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 177.50 | 22.15 | 26.25 | 24.20 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 180.00 | 24.60 | 28.15 | 26.38 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 182.50 | 27.00 | 31.15 | 29.08 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 185.00 | 29.45 | 33.60 | 31.53 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 190.00 | 34.40 | 38.50 | 36.45 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 195.00 | 39.35 | 43.45 | 41.40 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 200.00 | 44.30 | 48.20 | 46.25 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 205.00 | 49.25 | 53.35 | 51.30 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 210.00 | 54.20 | 58.30 | 56.25 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST |