Tour v308
PG
PROCTER & GAMBLE CO
$146.85 -1.04%
$146.86 (+0.01%)🌙
as of 07/09 06:54 PM
(7/8 18:54) ◀
|
Thursday, July 9, 2026 (6:54pm)
January 2026
|
▶ (7/10 18:55)
◀ 7/9 18:54 ▶

Option Volume

Detail
ℹ
Current (07/09) 37,622
Calls: 31,233 (83%)
Puts: 6,389 (17%)
Prior (07/08) 28,494
Calls: 23,502 (82%)
Puts: 4,992 (18%)
Current vs Prior +32.03%
Calls: +32.90% (Calls)
Puts: +27.98% (Puts)
Prior 7-Day Total 258,978
Calls: 213,537 (82%)
Puts: 45,441 (18%)
Prior 7-Day Average 36,996
Calls: 30,505 (82%)
Puts: 6,491 (18%)
Current vs Prior 7-Day Avg +1.69%
Calls: +2.39%
Puts: -1.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $5.66M
Calls: $3.69M (65%)
Puts: $1.97M (35%)
Prior (07/08) $5.88M
Calls: $4.46M (76%)
Puts: $1.42M (24%)
Current vs Prior -3.80%
Calls: -17.34%
Puts: +38.66%
Prior 7-Day Total $60.52M
Calls: $49.49M (82%)
Puts: $11.03M (18%)
Prior 7-Day Average $8.65M
Calls: $7.07M (82%)
Puts: $1.58M (18%)
Current vs Prior 7-Day Avg -34.56%
Calls: -47.87%
Puts: +25.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.20
Prior (07/08) 0.21
Current vs Prior -3.69%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -26.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 316,676
Calls: 199,201 (63%)
Puts: 117,475 (37%)
Prior (07/08) 308,231
Calls: 192,950 (63%)
Puts: 115,281 (37%)
Current vs Prior +2.74%
Prior 7-Day Total 2,002,130
Calls: 1,234,372 (62%)
Puts: 767,758 (38%)
Prior 7-Day Average 286,018
Calls: 176,338 (62%)
Puts: 109,679 (38%)
Current vs Prior 7-Day Avg +10.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.48% | 3.39%3.39% | 8.91%
Prior 1.92% | 3.66%3.66% | 8.85%
Current vs Prior -23.06% | -7.32%-7.32% | +0.67%
Prior 7-Day Avg 2.37% | 3.67%3.89% | 8.86%
Current vs 7-Day Avg -37.57% | -7.51%-12.75% | +0.58%
Prior 7-Day Eod 1.92% | 3.66%-- | --
Current vs 7-Day Eod -23.06% | -7.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Prior 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.69M). Extreme bullish P/C ratio of 0.20 - heavy call buying (31,233 calls vs 6,389 puts). Call-heavy open interest (199,201 calls vs 117,475 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 6.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.403.55$3.474.3%4800.402.8K
$146.00Aug 74.504.75$4.635.4%10.52--
$145.00Aug 215.706.10$5.906.8%2320.55992
$148.00Aug 73.553.80$3.686.8%70.457
$155.00Aug 211.912.11$2.0110.0%1.5K0.2610.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 217.057.30$7.183.5%1660.60952
$145.00Aug 214.304.60$4.456.7%5620.452.0K
$140.00Aug 212.502.69$2.607.3%1950.301.8K
$142.00Aug 72.602.84$2.728.8%110.34--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 170.901.07$0.9917.2%170.29283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 109.7011.85$10.7720.0%61.004
$137.00Jul 108.7010.85$9.7722.0%61.00--
$142.00Jul 103.855.90$4.8842.0%51.00281
$130.00Jul 2415.0018.85$16.9322.7%31.0074
$120.00Jul 1724.8528.50$26.6813.7%100.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1717.0019.35$18.1812.9%101.00--
$155.00Jul 107.459.05$8.2519.4%100.99--
$152.50Jul 105.006.85$5.9331.2%20.97470
$155.00Jul 177.309.75$8.5328.7%50.921.2K
$150.00Jul 102.904.35$3.6339.9%260.91472

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 30.4K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.170.26$0.2240.9%13.6K0.0918.6K
$149.00Jul 171.131.59$1.3633.8%1.6K0.363.9K
$155.00Jul 240.260.65$0.4684.8%1.6K0.124.2K
$155.00Aug 211.912.11$2.0110.0%1.5K0.2610.8K
$160.00Jul 170.050.07$0.0633.3%1.4K0.039.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 173.204.10$3.6524.7%1.1K0.642.5K
$145.00Aug 214.304.60$4.456.7%5620.452.0K
$145.00Jul 171.231.39$1.3112.2%3080.354.9K
$125.00Aug 210.200.45$0.3375.8%2670.05992
$140.00Jul 170.190.33$0.2653.8%2220.105.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 74.1%, max 244.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$141.00Jul 10Jul 1773.4%26.7%175.3%7211
$160.00Jul 10Aug 2164.0%25.9%147.6%45011.2K
$157.50Jul 10Aug 757.6%26.9%114.2%862.0K
$155.00Jul 10Aug 2148.6%26.2%85.4%1.6K12.2K
$152.50Jul 10Aug 1441.4%25.7%61.0%831.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 10Aug 7101.3%29.4%244.2%4--
$135.00Jul 10Aug 2185.1%26.3%223.1%1633.7K
$133.00Jul 10Aug 795.1%30.1%216.1%46
$136.00Jul 10Aug 1481.6%27.6%195.1%3--
$141.00Jul 10Aug 1473.4%27.1%170.7%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 40.67, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.21$4.79$0.2122.81$165.21
$170.00$175.00Aug 21$0.21$4.79$0.2122.81$170.21
$160.00$162.50Jul 31$0.13$2.37$0.1318.23$160.13
$152.50$155.00Jul 17$0.21$2.29$0.2110.90$152.71
$157.50$160.00Jul 31$0.22$2.28$0.2210.36$157.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 7$0.12$4.88$0.1240.67$129.88
$139.00$135.00Jul 17$0.12$3.88$0.1232.33$138.88
$125.00$120.00Aug 21$0.15$4.85$0.1532.33$124.85
$130.00$125.00Aug 21$0.44$4.56$0.4410.36$129.56
$132.00$130.00Aug 7$0.21$1.79$0.218.52$131.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 85.36, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$139.00Jul 17$18.78$18.78$0.2285.36$138.78
$130.00$146.00Jul 24$13.76$13.76$2.246.14$143.76
$141.00$142.00Jul 17$0.85$0.85$0.155.67$141.85
$144.00$145.00Jul 17$0.76$0.76$0.243.17$144.76
$145.00$146.00Jul 10$0.73$0.73$0.272.70$145.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$155.00Jul 17$9.65$9.65$0.3527.57$155.35
$155.00$152.50Jul 17$2.40$2.40$0.1024.00$152.60
$155.00$152.50Jul 10$2.32$2.32$0.1812.89$152.68
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$152.50$150.00Jul 17$2.15$2.15$0.356.14$150.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.68, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Jul 10Jul 17$0.1357.6%28.9%
$155.00Jul 10Jul 17$0.2048.6%26.0%
$165.00Jul 17Jul 31$0.3333.6%33.2%
$170.00Jul 17Aug 21$0.3434.6%28.0%
$162.50Jul 17Jul 31$0.3732.2%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Jul 10Jul 24$0.10101.3%29.3%
$139.00Jul 10Jul 17$0.1460.0%26.9%
$120.00Jul 17Aug 21$0.1458.3%30.9%
$130.00Jul 17Jul 24$0.1438.2%33.9%
$134.00Aug 7Aug 14$0.1628.5%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.17% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$0.69$1.03$1.72$145.28$148.721.17%
$146.00Jul 10$1.14$0.68$1.82$144.18$147.821.24%
$148.00Jul 10$0.34$1.73$2.07$145.93$150.071.41%
$145.00Jul 10$1.87$0.31$2.18$142.82$147.181.48%
$149.00Jul 10$0.21$2.66$2.87$146.13$151.871.95%
$150.00Jul 10$0.10$3.63$3.73$146.27$153.732.54%
$143.00Jul 10$3.86$0.13$3.99$139.01$146.992.72%
$146.00Jul 17$2.62$1.69$4.31$141.69$150.312.93%
$145.00Jul 17$3.14$1.31$4.45$140.55$149.453.03%
$148.00Jul 17$1.71$2.98$4.69$143.31$152.693.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$144.00Jul 10$0.10$0.14$0.24$143.76$150.24
$150.00$143.00Jul 10$0.10$0.13$0.23$142.77$150.23
$149.00$143.00Jul 10$0.21$0.13$0.34$142.66$149.34
$149.00$144.00Jul 10$0.21$0.14$0.35$143.65$149.35
$150.00$145.00Jul 10$0.10$0.31$0.41$144.59$150.41
$148.00$143.00Jul 10$0.34$0.13$0.47$142.53$148.47
$148.00$144.00Jul 10$0.34$0.14$0.48$143.52$148.48
$150.00$141.00Jul 10$0.10$0.39$0.49$140.51$150.49
$149.00$145.00Jul 10$0.21$0.31$0.52$144.48$149.52
$149.00$141.00Jul 10$0.21$0.39$0.60$140.40$149.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 8.09, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/141147/148Jul 17$0.89$0.118.09$140.11$147.89
144/146148/150Jul 31$1.75$0.257.00$144.25$149.75
141/142145/146Aug 7$0.84$0.165.25$141.16$145.84
140/141146/147Jul 10$0.81$0.194.26$140.19$146.81
147/148149/150Jul 10$0.81$0.194.26$147.19$149.81
143/144147/148Jul 31$0.81$0.194.26$143.19$147.81
142/143147/148Jul 24$0.79$0.213.76$142.21$147.79
142/143146/147Jul 24$0.77$0.233.35$142.23$146.77
148/149152/155Jul 24$1.87$0.632.97$147.13$154.37
150/155160/165Aug 21$3.74$1.262.97$151.26$163.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.07$2.4334.71
$160.00$162.50$165.00Jul 31$0.07$2.4334.71
$157.50$160.00$162.50Jul 31$0.09$2.4126.78
$152.50$155.00$157.50Jul 17$0.13$2.3718.23
$160.00$165.00$170.00Aug 21$0.26$4.7418.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.17$4.8328.41
$120.00$125.00$130.00Aug 21$0.29$4.7116.24
$144.00$145.00$146.00Jul 17$0.06$0.9415.67
$142.00$143.00$144.00Jul 31$0.08$0.9211.50
$150.00$152.50$155.00Jul 17$0.25$2.259.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.99, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$167.501:2Jul 10-$1.99$5.51
$155.00$160.001:2Aug 21-$0.05$4.95
$160.00$165.001:2Aug 21-$0.09$4.91
$165.00$170.001:2Aug 21-$0.14$4.86
$155.00$160.001:2Aug 14-$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.02$4.98
$125.00$120.001:2Aug 21-$0.03$4.97
$125.00$120.001:2Jul 17-$0.05$4.95
$135.00$130.001:2Aug 21-$0.16$4.84
$140.00$135.001:2Aug 21-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.59%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Aug 7$3.800.480.1%2.59%2.69%9--
$148.00Aug 7$3.550.450.8%2.42%3.20%77
$147.00Jul 31$3.450.470.1%2.35%2.45%3817
$150.00Aug 21$3.400.402.1%2.32%4.46%4802.8K
$148.00Jul 31$2.820.440.8%1.92%2.70%271.0K
$150.00Aug 14$2.800.392.1%1.91%4.05%74
$150.00Aug 7$2.780.382.1%1.89%4.04%9225
$147.00Jul 24$2.510.470.1%1.71%1.81%483
$150.00Jul 31$2.360.362.1%1.61%3.75%14406
$152.50Aug 14$2.010.313.9%1.37%5.22%2--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 31,233
Total Puts 6,389
Put/Call Ratio 0.20
Net Difference 24,844

Prior's Put/Call Breakdown

Total Calls 23,502
Total Puts 4,992
Put/Call Ratio 0.21
Net Difference 18,510

Prior 7-Day Put/Call Summary

Total Calls 213,537
Total Puts 45,441
Average Put/Call Ratio 0.28
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All