Options Chain for PROCTER & GAMBLE CO COM (PG) - $140.87 as of 6/5/2026 6:13:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.75 | 58.85 | 56.80 | 57.70 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 49.80 | 53.85 | 51.83 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 100.00 | 44.80 | 48.90 | 46.85 | 44.42 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:57 PM EST |
| 105.00 | 39.85 | 43.85 | 41.85 | 40.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 34.90 | 38.70 | 36.80 | 33.25 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.72 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 115.00 | 29.95 | 33.55 | 31.75 | % | 0.28 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 120.00 | 26.10 | 28.40 | 27.25 | 24.02 | +2.32 | +10.70% | 0.23 | 6 | 54 | 0.52 | 0.98 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 125.00 | 20.85 | 23.80 | 22.33 | 22.34 | +5.24 | +30.65% | 0.18 | 9 | 27 | 0.48 | 0.96 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 130.00 | 16.55 | 18.90 | 17.73 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.40 | 0.91 | 0.01 | -0.04 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 135.00 | 12.10 | 13.85 | 12.98 | 13.10 | +4.75 | +56.89% | 0.10 | 310 | 377 | 0.22 | 0.84 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 140.00 | 7.90 | 9.45 | 8.68 | 9.05 | +4.05 | +81.00% | 0.06 | 46 | 665 | 0.21 | 0.74 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 145.00 | 5.05 | 5.75 | 5.40 | 5.70 | +2.81 | +97.24% | 0.04 | 348 | 3,812 | 0.22 | 0.59 | 0.04 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 150.00 | 2.95 | 3.10 | 3.03 | 3.10 | +1.65 | +113.80% | 0.02 | 10,723 | 11,383 | 0.21 | 0.40 | 0.04 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 155.00 | 1.40 | 1.53 | 1.47 | 1.51 | +0.80 | +112.68% | 0.01 | 2,284 | 5,014 | 0.21 | 0.22 | 0.03 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 160.00 | 0.58 | 0.75 | 0.67 | 0.62 | +0.20 | +47.62% | 0.00 | 932 | 4,460 | 0.21 | 0.11 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 165.00 | 0.26 | 0.45 | 0.36 | 0.25 | -0.07 | -21.88% | 0.00 | 69 | 3,791 | 0.23 | 0.05 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 170.00 | 0.11 | 0.51 | 0.31 | 0.20 | +0.04 | +25.00% | 0.00 | 25 | 2,276 | 0.26 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 175.00 | 0.02 | 0.12 | 0.07 | 0.11 | +0.04 | +57.15% | 0.00 | 24 | 1,300 | 0.23 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 180.00 | 0.02 | 0.61 | 0.32 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 605 | 0.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.51 | +0.32 | +168.43% | 0.00 | 10 | 102 | 0.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.66 | -0.06 | -8.34% | 0.00 | 10 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 815 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 0.03 | 0.60 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.45 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 0.39 | 0.22 | 0.09 | -0.13 | -59.10% | 0.00 | 52 | 472 | 0.38 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 120.00 | 0.12 | 0.41 | 0.27 | 0.15 | -0.14 | -48.28% | 0.00 | 36 | 1,038 | 0.34 | -0.02 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.51 | 0.36 | 0.28 | -0.24 | -46.16% | 0.00 | 87 | 1,124 | 0.30 | -0.04 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 130.00 | 0.40 | 0.80 | 0.60 | 0.51 | -0.53 | -50.97% | 0.00 | 138 | 4,045 | 0.28 | -0.09 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 135.00 | 0.85 | 1.09 | 0.97 | 0.95 | -1.06 | -52.74% | 0.01 | 207 | 5,424 | 0.25 | -0.16 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 140.00 | 1.78 | 1.98 | 1.88 | 1.84 | -2.06 | -52.83% | 0.01 | 281 | 5,602 | 0.24 | -0.26 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 145.00 | 3.35 | 3.60 | 3.48 | 3.40 | -3.46 | -50.44% | 0.02 | 204 | 4,299 | 0.23 | -0.41 | 0.04 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 150.00 | 5.80 | 6.15 | 5.98 | 5.80 | -3.36 | -36.69% | 0.04 | 52 | 2,714 | 0.22 | -0.60 | 0.04 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 155.00 | 8.10 | 10.95 | 9.53 | 8.71 | -6.34 | -42.13% | 0.06 | 96 | 837 | 0.30 | -0.78 | 0.03 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 160.00 | 12.55 | 15.20 | 13.88 | 15.68 | -0.27 | -1.70% | 0.09 | 10 | 502 | 0.32 | -0.89 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 165.00 | 17.30 | 19.75 | 18.53 | 21.29 | -5.41 | -20.27% | 0.11 | 2 | 14 | 0.35 | -0.95 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 170.00 | 21.45 | 25.60 | 23.53 | % | 0.14 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 175.00 | 26.60 | 30.55 | 28.58 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 180.00 | 31.60 | 35.55 | 33.58 | 35.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/5/2026 3:59:57 PM EST |
| 185.00 | 36.45 | 40.55 | 38.50 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 190.00 | 41.60 | 45.55 | 43.58 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 195.00 | 46.60 | 50.55 | 48.58 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 200.00 | 51.60 | 55.60 | 53.60 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST |