Options Chain for PROCTER & GAMBLE CO COM (PG) - $143.56 as of 6/1/2026 11:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.05 | 57.05 | 55.05 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 90.00 | 48.20 | 52.10 | 50.15 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 95.00 | 43.10 | 47.10 | 45.10 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 100.00 | 38.15 | 41.80 | 39.98 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 105.00 | 33.30 | 37.15 | 35.23 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 110.00 | 28.20 | 32.20 | 30.20 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 115.00 | 23.40 | 27.30 | 25.35 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 6/1/2026 10:59:03 AM EST | |||
| 120.00 | 19.30 | 21.85 | 20.58 | % | 0.17 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 6/1/2026 10:59:03 AM EST | |||
| 125.00 | 14.60 | 17.50 | 16.05 | % | 0.13 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 6/1/2026 10:59:03 AM EST | |||
| 130.00 | 10.10 | 13.05 | 11.58 | % | 0.09 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 131.00 | 9.85 | 12.20 | 11.03 | % | 0.08 | 0 | 0 | 0.20 | 0.84 | 0.02 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 132.00 | 9.00 | 11.35 | 10.18 | % | 0.08 | 0 | 0 | 0.21 | 0.81 | 0.02 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 133.00 | 8.20 | 10.45 | 9.33 | % | 0.07 | 0 | 0 | 0.22 | 0.79 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 134.00 | 7.40 | 9.75 | 8.58 | % | 0.06 | 0 | 0 | 0.22 | 0.76 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 135.00 | 6.65 | 9.05 | 7.85 | % | 0.06 | 0 | 0 | 0.22 | 0.73 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 136.00 | 6.10 | 8.35 | 7.23 | % | 0.05 | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 137.00 | 5.25 | 7.65 | 6.45 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 138.00 | 4.60 | 7.05 | 5.83 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.04 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 139.00 | 4.50 | 5.50 | 5.00 | 5.05 | % | 0.04 | 2 | 0 | 0.21 | 0.60 | 0.04 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 140.00 | 4.00 | 5.45 | 4.73 | 4.10 | -3.60 | -46.76% | 0.03 | 38 | 1 | 0.22 | 0.56 | 0.04 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST |
| 141.00 | 2.90 | 5.10 | 4.00 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.04 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 142.00 | 2.43 | 4.95 | 3.69 | % | 0.03 | 0 | 0 | 0.22 | 0.49 | 0.04 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 143.00 | 2.05 | 4.60 | 3.33 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.04 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 144.00 | 2.40 | 3.70 | 3.05 | 2.75 | -2.00 | -42.11% | 0.02 | 1 | 2 | 0.23 | 0.41 | 0.04 | -0.06 | 6/1/2026 | 6/1/2026 10:59:03 AM EST |
| 145.00 | 1.50 | 3.60 | 2.55 | % | 0.02 | 0 | 0 | 0.22 | 0.37 | 0.04 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 146.00 | 1.11 | 3.60 | 2.36 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.04 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 147.00 | 1.57 | 2.20 | 1.89 | 1.77 | % | 0.01 | 3 | 0 | 0.23 | 0.31 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 148.00 | 0.54 | 3.40 | 1.97 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.03 | -0.05 | 6/1/2026 10:59:03 AM EST | |||
| 149.00 | 0.50 | 1.50 | 1.00 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.24 | 0.03 | -0.05 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 150.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.03 | -0.04 | 6/1/2026 10:59:03 AM EST | |||
| 152.50 | 0.05 | 2.79 | 1.42 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.16 | 0.02 | -0.04 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 155.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.03 | 6/1/2026 10:59:03 AM EST | |||
| 157.50 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 6/1/2026 10:59:03 AM EST | |||
| 160.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 162.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 165.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 167.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 172.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM 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 | 6/1/2026 10:59:03 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 6/1/2026 10:59:03 AM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 6/1/2026 10:59:03 AM EST | |||
| 125.00 | 0.24 | 0.55 | 0.40 | 0.38 | % | 0.00 | 5 | 0 | 0.26 | -0.06 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 130.00 | 0.63 | 1.20 | 0.92 | 0.91 | % | 0.01 | 2 | 0 | 0.25 | -0.14 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 131.00 | 0.80 | 1.38 | 1.09 | 1.14 | % | 0.01 | 3 | 0 | 0.25 | -0.16 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 132.00 | 0.23 | 1.71 | 0.97 | % | 0.01 | 0 | 0 | 0.21 | -0.19 | 0.02 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 133.00 | 0.28 | 3.30 | 1.79 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 134.00 | 1.56 | 1.98 | 1.77 | 1.76 | +0.73 | +70.88% | 0.01 | 27 | 8 | 0.25 | -0.24 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST |
| 135.00 | 0.90 | 2.70 | 1.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.27 | 0.03 | -0.07 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 136.00 | 1.20 | 2.59 | 1.90 | 2.50 | % | 0.01 | 2 | 0 | 0.22 | -0.30 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 137.00 | 2.50 | 3.95 | 3.23 | 2.70 | +1.10 | +68.75% | 0.02 | 2 | 1 | 0.27 | -0.33 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST |
| 138.00 | 1.63 | 4.30 | 2.97 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.24 | -0.37 | 0.04 | -0.07 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 139.00 | 2.83 | 4.50 | 3.67 | 3.85 | % | 0.03 | 4 | 0 | 0.26 | -0.40 | 0.04 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST | |
| 140.00 | 3.30 | 4.95 | 4.13 | 4.08 | +1.79 | +78.17% | 0.03 | 2 | 1 | 0.25 | -0.44 | 0.04 | -0.07 | 6/1/2026 | 6/1/2026 10:59:03 AM EST |
| 141.00 | 3.30 | 5.65 | 4.48 | % | 0.03 | 0 | 0 | 0.24 | -0.48 | 0.04 | -0.07 | 6/1/2026 10:59:03 AM EST | |||
| 142.00 | 3.85 | 6.20 | 5.03 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.51 | 0.04 | -0.07 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 143.00 | 4.35 | 6.65 | 5.50 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.55 | 0.04 | -0.07 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 144.00 | 5.00 | 7.30 | 6.15 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | -0.59 | 0.04 | -0.06 | 5/29/2026 | 6/1/2026 10:59:03 AM EST |
| 145.00 | 5.40 | 8.15 | 6.78 | % | 0.05 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 146.00 | 6.15 | 8.85 | 7.50 | % | 0.05 | 0 | 0 | 0.31 | -0.66 | 0.04 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 147.00 | 7.15 | 9.35 | 8.25 | % | 0.06 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.06 | 6/1/2026 10:59:03 AM EST | |||
| 148.00 | 7.60 | 10.30 | 8.95 | % | 0.06 | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.05 | 6/1/2026 10:59:03 AM EST | |||
| 149.00 | 8.15 | 11.10 | 9.63 | % | 0.06 | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.05 | 6/1/2026 10:59:03 AM EST | |||
| 150.00 | 9.00 | 11.90 | 10.45 | % | 0.07 | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.04 | 6/1/2026 10:59:03 AM EST | |||
| 152.50 | 11.55 | 14.10 | 12.83 | % | 0.08 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.04 | 6/1/2026 10:59:03 AM EST | |||
| 155.00 | 13.55 | 16.40 | 14.98 | % | 0.10 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.03 | 6/1/2026 10:59:03 AM EST | |||
| 157.50 | 15.85 | 19.80 | 17.83 | % | 0.11 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 6/1/2026 10:59:03 AM EST | |||
| 160.00 | 18.35 | 22.25 | 20.30 | % | 0.13 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 162.50 | 20.85 | 24.80 | 22.83 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 165.00 | 23.35 | 27.35 | 25.35 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/1/2026 10:59:03 AM EST | |||
| 167.50 | 25.85 | 29.80 | 27.83 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 170.00 | 28.35 | 32.35 | 30.35 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 172.50 | 30.85 | 34.45 | 32.65 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 175.00 | 33.35 | 36.75 | 35.05 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 177.50 | 35.85 | 39.70 | 37.78 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 180.00 | 38.35 | 42.20 | 40.28 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 185.00 | 43.35 | 47.20 | 45.28 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 190.00 | 48.35 | 52.30 | 50.33 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 195.00 | 53.35 | 57.35 | 55.35 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 200.00 | 58.35 | 62.20 | 60.28 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 205.00 | 63.35 | 67.35 | 65.35 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST | |||
| 210.00 | 68.35 | 71.75 | 70.05 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/1/2026 10:59:03 AM EST |