Options Chain for PROCTER & GAMBLE CO COM (PG) - $144.84 as of 3/20/2026 10:09:22 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 | 63.10 | 66.90 | 65.00 | % | 0.81 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 85.00 | 58.20 | 61.90 | 60.05 | % | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 90.00 | 53.15 | 56.95 | 55.05 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 95.00 | 48.05 | 52.00 | 50.03 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 100.00 | 43.30 | 47.05 | 45.18 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 105.00 | 38.20 | 42.10 | 40.15 | 59.65 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:40 PM EST |
| 110.00 | 33.30 | 37.25 | 35.28 | % | 0.32 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.01 | 3/20/2026 3:59:40 PM EST | |||
| 115.00 | 28.60 | 32.35 | 30.48 | % | 0.27 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 3/20/2026 3:59:40 PM EST | |||
| 120.00 | 23.80 | 27.55 | 25.68 | % | 0.21 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 3/20/2026 3:59:40 PM EST | |||
| 125.00 | 19.10 | 22.90 | 21.00 | % | 0.17 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.04 | 3/20/2026 3:59:40 PM EST | |||
| 130.00 | 14.55 | 18.40 | 16.48 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.81 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 135.00 | 10.45 | 14.20 | 12.33 | 14.08 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | 0.74 | 0.02 | -0.05 | 3/18/2026 | 3/20/2026 3:59:40 PM EST |
| 140.00 | 7.50 | 10.25 | 8.88 | 8.75 | -0.44 | -4.79% | 0.06 | 9 | 57 | 0.29 | 0.63 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 145.00 | 4.85 | 6.95 | 5.90 | 5.70 | -0.16 | -2.73% | 0.04 | 44 | 374 | 0.27 | 0.51 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 150.00 | 3.30 | 3.85 | 3.58 | 3.60 | -0.10 | -2.71% | 0.02 | 75 | 386 | 0.26 | 0.37 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 155.00 | 1.53 | 2.50 | 2.02 | 1.98 | -0.13 | -6.17% | 0.01 | 42 | 790 | 0.25 | 0.26 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 160.00 | 0.72 | 1.15 | 0.94 | 1.09 | -0.08 | -6.84% | 0.01 | 555 | 439 | 0.24 | 0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 165.00 | 0.31 | 1.85 | 1.08 | 0.66 | -0.01 | -1.50% | 0.01 | 26 | 599 | 0.28 | 0.10 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 170.00 | 0.12 | 1.37 | 0.75 | 0.35 | -0.05 | -12.50% | 0.00 | 5 | 1,594 | 0.27 | 0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 595 | 0.26 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.35 | 0.02 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.55 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 17 | 519 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 100.00 | 0.00 | 2.31 | 1.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 1.46 | 0.73 | 0.27 | +0.12 | +80.00% | 0.01 | 5 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 110.00 | 0.12 | 1.78 | 0.95 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 3/20/2026 3:59:40 PM EST | |||
| 115.00 | 0.07 | 2.65 | 1.36 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.06 | 0.01 | -0.02 | 3/11/2026 | 3/20/2026 3:59:40 PM EST |
| 120.00 | 0.36 | 0.99 | 0.68 | 0.81 | +0.02 | +2.54% | 0.01 | 4 | 361 | 0.34 | -0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 125.00 | 1.02 | 1.38 | 1.20 | 1.13 | -0.13 | -10.32% | 0.01 | 67 | 113 | 0.31 | -0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 130.00 | 0.50 | 1.84 | 1.17 | 1.85 | -0.01 | -0.54% | 0.01 | 38 | 299 | 0.30 | -0.19 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 135.00 | 2.28 | 3.15 | 2.72 | 2.75 | +0.05 | +1.86% | 0.02 | 323 | 375 | 0.28 | -0.26 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 140.00 | 3.95 | 5.95 | 4.95 | 4.07 | -0.03 | -0.74% | 0.04 | 29 | 578 | 0.29 | -0.37 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 145.00 | 4.85 | 8.00 | 6.43 | 5.95 | -0.15 | -2.46% | 0.04 | 47 | 951 | 0.26 | -0.49 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 150.00 | 6.90 | 11.00 | 8.95 | 8.50 | -0.20 | -2.30% | 0.06 | 12 | 539 | 0.26 | -0.63 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 155.00 | 11.05 | 13.80 | 12.43 | 12.22 | -0.03 | -0.25% | 0.08 | 12 | 648 | 0.23 | -0.74 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 160.00 | 14.60 | 18.60 | 16.60 | 16.47 | +0.37 | +2.30% | 0.10 | 1 | 375 | 0.37 | -0.83 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 165.00 | 19.30 | 22.70 | 21.00 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.37 | -0.90 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 170.00 | 24.10 | 27.80 | 25.95 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.43 | -0.94 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 175.00 | 28.95 | 32.70 | 30.83 | 16.29 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.47 | -0.96 | 0.01 | -0.01 | 3/3/2026 | 3/20/2026 3:59:40 PM EST |
| 180.00 | 33.85 | 37.65 | 35.75 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:40 PM EST | |||
| 185.00 | 38.80 | 42.65 | 40.73 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 190.00 | 43.80 | 47.70 | 45.75 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 195.00 | 48.75 | 52.60 | 50.68 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 200.00 | 53.70 | 57.50 | 55.60 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 210.00 | 63.65 | 67.45 | 65.55 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 220.00 | 73.65 | 77.50 | 75.58 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 230.00 | 83.60 | 87.35 | 85.48 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 240.00 | 93.55 | 97.35 | 95.45 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST |