Options Chain for PROCTER & GAMBLE CO COM (PG) - $143.92 as of 3/26/2026 3:06:44 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 | 56.15 | 58.95 | 57.55 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 90.00 | 51.15 | 54.00 | 52.58 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 95.00 | 46.35 | 49.00 | 47.68 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 100.00 | 41.50 | 44.05 | 42.78 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 105.00 | 36.35 | 39.10 | 37.73 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 110.00 | 31.60 | 34.20 | 32.90 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 115.00 | 26.65 | 29.30 | 27.98 | % | 0.24 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 120.00 | 22.25 | 24.30 | 23.28 | % | 0.19 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:49 PM EST | |||
| 125.00 | 17.70 | 19.50 | 18.60 | % | 0.15 | 0 | 3 | 0.39 | 0.89 | 0.01 | -0.04 | 3/26/2026 3:59:49 PM EST | |||
| 130.00 | 13.40 | 14.95 | 14.18 | % | 0.11 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 131.00 | 12.35 | 14.10 | 13.23 | % | 0.10 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 132.00 | 11.30 | 13.25 | 12.28 | % | 0.09 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 133.00 | 10.65 | 12.40 | 11.53 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 134.00 | 10.05 | 11.60 | 10.83 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 135.00 | 9.00 | 10.85 | 9.93 | 11.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.73 | 0.03 | -0.06 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 136.00 | 8.50 | 9.30 | 8.90 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 137.00 | 7.65 | 9.55 | 8.60 | % | 0.06 | 0 | 0 | 0.32 | 0.68 | 0.03 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 138.00 | 7.15 | 7.80 | 7.48 | % | 0.05 | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 139.00 | 6.25 | 7.10 | 6.68 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.03 | -0.07 | 3/26/2026 3:59:49 PM EST | |||
| 140.00 | 5.40 | 7.35 | 6.38 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.03 | -0.07 | 3/26/2026 3:59:49 PM EST | |||
| 141.00 | 5.30 | 5.80 | 5.55 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.56 | 0.03 | -0.07 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 142.00 | 4.60 | 5.40 | 5.00 | 5.02 | -1.53 | -23.36% | 0.04 | 7 | 0 | 0.27 | 0.53 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 143.00 | 4.10 | 4.60 | 4.35 | 4.63 | +0.35 | +8.18% | 0.03 | 2 | 3 | 0.26 | 0.49 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 144.00 | 3.60 | 4.15 | 3.88 | 4.17 | -0.39 | -8.56% | 0.03 | 2 | 5 | 0.26 | 0.46 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 145.00 | 3.20 | 4.10 | 3.65 | 3.81 | +0.14 | +3.82% | 0.03 | 14 | 8 | 0.27 | 0.43 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 146.00 | 2.68 | 4.95 | 3.82 | 3.20 | % | 0.03 | 12 | 0 | 0.30 | 0.39 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 147.00 | 2.20 | 2.85 | 2.53 | 2.73 | % | 0.02 | 6 | 0 | 0.25 | 0.36 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 148.00 | 1.90 | 3.20 | 2.55 | 1.79 | % | 0.02 | 2 | 0 | 0.27 | 0.33 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 149.00 | 1.65 | 2.40 | 2.03 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.30 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 150.00 | 1.33 | 1.97 | 1.65 | 1.69 | -0.06 | -3.43% | 0.01 | 2 | 20 | 0.24 | 0.27 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 152.50 | 0.69 | 1.50 | 1.10 | 1.20 | +0.13 | +12.15% | 0.01 | 10 | 5 | 0.24 | 0.19 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 155.00 | 0.27 | 1.35 | 0.81 | 0.80 | -0.39 | -32.78% | 0.01 | 10 | 16 | 0.24 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 157.50 | 0.00 | 1.98 | 0.99 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | 0.10 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 160.00 | 0.24 | 0.40 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 137 | 0.24 | 0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 162.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 2 | 0.33 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 165.00 | 0.10 | 0.63 | 0.37 | 0.40 | % | 0.00 | 2 | 8 | 0.29 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 167.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 5 | 0.38 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 172.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 177.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 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 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 120.00 | 0.01 | 2.38 | 1.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 125.00 | 0.31 | 1.25 | 0.78 | 0.68 | -0.02 | -2.86% | 0.01 | 1 | 3 | 0.33 | -0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 130.00 | 0.91 | 1.59 | 1.25 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.17 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 131.00 | 0.71 | 2.04 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 132.00 | 1.03 | 2.05 | 1.54 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.02 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 133.00 | 1.17 | 2.09 | 1.63 | 1.80 | +0.07 | +4.05% | 0.01 | 1 | 4 | 0.29 | -0.23 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 134.00 | 1.22 | 2.37 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.25 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 135.00 | 1.94 | 2.65 | 2.30 | 2.15 | +0.17 | +8.59% | 0.02 | 3 | 18 | 0.30 | -0.27 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 136.00 | 2.49 | 2.94 | 2.72 | 2.37 | +0.10 | +4.41% | 0.02 | 2 | 7 | 0.30 | -0.30 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 137.00 | 2.39 | 3.30 | 2.85 | 2.57 | % | 0.02 | 4 | 1 | 0.29 | -0.32 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 138.00 | 3.10 | 3.45 | 3.28 | 2.87 | -0.10 | -3.37% | 0.02 | 4 | 4 | 0.29 | -0.35 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 139.00 | 2.69 | 3.85 | 3.27 | 3.61 | +1.01 | +38.85% | 0.02 | 1 | 17 | 0.27 | -0.38 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 140.00 | 3.20 | 4.40 | 3.80 | 3.73 | -0.27 | -6.75% | 0.03 | 3 | 5 | 0.28 | -0.41 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 141.00 | 4.00 | 4.70 | 4.35 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | -0.44 | 0.03 | -0.07 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 142.00 | 4.35 | 5.55 | 4.95 | 4.70 | % | 0.03 | 4 | 3 | 0.29 | -0.47 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 143.00 | 5.05 | 5.60 | 5.33 | 5.17 | +0.15 | +2.99% | 0.04 | 2 | 5 | 0.28 | -0.51 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 144.00 | 5.20 | 6.45 | 5.83 | 5.67 | +0.04 | +0.71% | 0.04 | 3 | 12 | 0.28 | -0.54 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 145.00 | 5.95 | 6.95 | 6.45 | 6.45 | % | 0.04 | 6 | 3 | 0.28 | -0.57 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 146.00 | 6.90 | 7.35 | 7.13 | % | 0.05 | 0 | 2 | 0.28 | -0.61 | 0.03 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 147.00 | 6.45 | 7.95 | 7.20 | 7.57 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.25 | -0.64 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 148.00 | 7.15 | 8.80 | 7.98 | % | 0.05 | 0 | 0 | 0.25 | -0.67 | 0.03 | -0.06 | 3/26/2026 3:59:49 PM EST | |||
| 149.00 | 7.85 | 9.70 | 8.78 | % | 0.06 | 0 | 1 | 0.26 | -0.70 | 0.03 | -0.05 | 3/26/2026 3:59:49 PM EST | |||
| 150.00 | 8.55 | 10.30 | 9.43 | 8.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | -0.73 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 152.50 | 10.75 | 12.65 | 11.70 | 11.01 | -0.25 | -2.22% | 0.08 | 23 | 4 | 0.27 | -0.81 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 155.00 | 12.60 | 14.55 | 13.58 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.86 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 157.50 | 14.85 | 16.50 | 15.68 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | -0.90 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 160.00 | 17.20 | 19.05 | 18.13 | % | 0.11 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:49 PM EST | |||
| 162.50 | 19.60 | 21.65 | 20.63 | % | 0.13 | 0 | 3 | 0.41 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 165.00 | 22.00 | 23.65 | 22.83 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 167.50 | 24.45 | 26.30 | 25.38 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 170.00 | 26.95 | 29.60 | 28.28 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 172.50 | 29.40 | 31.95 | 30.68 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 175.00 | 31.70 | 34.50 | 33.10 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 177.50 | 34.10 | 37.20 | 35.65 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 180.00 | 36.85 | 39.50 | 38.18 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 185.00 | 41.85 | 44.55 | 43.20 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 190.00 | 46.80 | 49.35 | 48.08 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 195.00 | 51.70 | 54.45 | 53.08 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 200.00 | 56.60 | 59.45 | 58.03 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 205.00 | 61.75 | 64.40 | 63.08 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 210.00 | 66.75 | 69.40 | 68.08 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST |