PG - Options Database

PROCTER & GAMBLE CO

$147.04 +0.13%

$147.28 (+0.16%)🌙

as of 07/10 06:55 PM

(7/9 18:54) ◀

Friday, July 10, 2026 (6:55pm)

▶ (7/13 18:53)

◀ 7/10 18:55 ▶

Option Volume

Detail

ℹ

Current (07/10) 46,794

Calls: 41,722 (89%)

Puts: 5,072 (11%)

Prior (07/09) 37,622

Calls: 31,233 (83%)

Puts: 6,389 (17%)

Current vs Prior +24.38%

Calls: +33.58% (Calls)

Puts: -20.61% (Puts)

Prior 7-Day Total 272,528

Calls: 227,079 (83%)

Puts: 45,449 (17%)

Prior 7-Day Average 38,932

Calls: 32,439 (83%)

Puts: 6,492 (17%)

Current vs Prior 7-Day Avg +20.19%

Calls: +28.61%

Puts: -21.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $6.94M

Calls: $5.80M (84%)

Puts: $1.14M (16%)

Prior (07/09) $5.66M

Calls: $3.69M (65%)

Puts: $1.97M (35%)

Current vs Prior +22.64%

Calls: +57.42%

Puts: -42.36%

Prior 7-Day Total $59.82M

Calls: $48.54M (81%)

Puts: $11.27M (19%)

Prior 7-Day Average $8.55M

Calls: $6.93M (81%)

Puts: $1.61M (19%)

Current vs Prior 7-Day Avg -18.80%

Calls: -16.33%

Puts: -29.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.12

Prior (07/09) 0.20

Current vs Prior -40.57%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -52.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 299,831

Calls: 202,363 (67%)

Puts: 97,468 (33%)

Prior (07/09) 316,676

Calls: 199,201 (63%)

Puts: 117,475 (37%)

Current vs Prior -5.32%

Prior 7-Day Total 2,071,795

Calls: 1,284,805 (62%)

Puts: 786,990 (38%)

Prior 7-Day Average 295,970

Calls: 183,543 (62%)

Puts: 112,427 (38%)

Current vs Prior 7-Day Avg +1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.77% | 2.75%2.75% | 8.57%

Prior 1.48% | 3.39%3.39% | 8.91%

Current vs Prior +86.39% | +18.12%-18.78% | -3.79%

Prior 7-Day Avg 2.26% | 3.66%3.76% | 8.87%

Current vs 7-Day Avg +22.05% | +9.44%-26.80% | -3.37%

Prior 7-Day Eod 1.48% | 3.39%-- | --

Current vs 7-Day Eod +86.39% | +18.12%-- | --

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 84% of dollar volume in calls ($5.80M) vs puts ($1.14M). Extreme bullish P/C ratio of 0.12 - heavy call buying (41,722 calls vs 5,072 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (202,363 calls vs 97,468 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 7.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	5.65	5.95	$5.80	5.2%	143	0.56	1.1K
$150.00	Aug 21	3.30	3.50	$3.40	5.9%	56	0.40	3.1K
$146.00	Jul 31	3.85	4.20	$4.03	8.7%	7	0.53	10
$147.00	Aug 7	3.80	4.15	$3.98	8.8%	23	0.49	12
$155.00	Aug 21	1.78	1.96	$1.87	9.6%	225	0.26	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	6.65	6.95	$6.80	4.4%	74	0.60	953
$140.00	Aug 21	2.24	2.35	$2.30	4.8%	45	0.29	1.9K
$145.00	Aug 21	4.05	4.25	$4.15	4.8%	333	0.45	2.3K
$146.00	Aug 7	3.90	4.10	$4.00	5.0%	3	0.48	9
$147.00	Aug 7	4.40	4.65	$4.53	5.5%	1	0.52	165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.69)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.64	0.73	$0.69	13.0%	487	0.26	8.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.83	1.00	$0.92	18.5%	181	0.32	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 10	18.20	20.10	$19.15	9.9%	73	1.00	--
$129.00	Jul 10	17.20	19.10	$18.15	10.5%	132	1.00	1
$130.00	Jul 10	16.25	18.00	$17.13	10.2%	59	1.00	17
$134.00	Jul 10	12.25	14.45	$13.35	16.5%	2	1.00	11
$135.00	Jul 10	10.90	13.85	$12.38	23.8%	3	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	6.25	8.75	$7.50	33.3%	1	0.99	--
$150.00	Jul 10	2.10	4.00	$3.05	62.3%	47	0.99	456
$149.00	Jul 10	1.05	2.61	$1.83	85.2%	20	0.98	299
$155.00	Jul 17	7.25	8.80	$8.03	19.3%	6	0.93	1.2K
$148.00	Jul 10	0.20	1.64	$0.92	156.5%	137	0.88	213

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 26.6K, top 16.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	0.53	0.84	$0.69	44.9%	16.9K	0.14	16.6K
$148.00	Jul 31	2.64	3.35	$3.00	23.7%	734	0.44	1.0K
$148.00	Jul 17	1.13	1.51	$1.32	28.8%	600	0.42	151
$150.00	Jul 17	0.64	0.73	$0.69	13.0%	487	0.26	8.7K
$155.00	Jul 17	0.11	0.18	$0.14	50.0%	419	0.07	12.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 17	0.58	0.82	$0.70	34.3%	439	0.25	295
$145.00	Aug 21	4.05	4.25	$4.15	4.8%	333	0.45	2.3K
$147.00	Jul 10	0.05	0.31	$0.18	144.4%	221	0.48	453
$145.00	Jul 17	0.83	1.00	$0.92	18.5%	181	0.32	4.9K
$148.00	Jul 10	0.20	1.64	$0.92	156.5%	137	0.88	213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 748.1%, max 2423.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 10	Aug 7	580.3%	27.1%	2038.5%	4	11
$160.00	Jul 10	Aug 21	414.0%	25.4%	1530.5%	149	11.1K
$157.50	Jul 10	Aug 14	344.4%	25.0%	1277.9%	91	2.0K
$141.00	Jul 10	Aug 7	335.5%	24.8%	1250.1%	8	210
$145.00	Jul 10	Aug 21	281.4%	23.7%	1088.9%	150	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$136.00	Jul 10	Aug 14	558.6%	22.1%	2423.8%	4	29
$135.00	Jul 10	Aug 21	580.3%	25.8%	2150.8%	83	3.8K
$138.00	Jul 10	Aug 7	413.6%	26.5%	1463.4%	8	250
$139.00	Jul 10	Jul 31	395.7%	26.6%	1388.0%	23	44
$141.00	Jul 10	Aug 7	335.5%	24.8%	1250.1%	13	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 40.67, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 21	$0.12	$4.88	$0.12	40.67	$165.12
$155.00	$157.50	Jul 17	$0.10	$2.40	$0.10	24.00	$155.10
$157.50	$160.00	Jul 24	$0.11	$2.39	$0.11	21.73	$157.61
$160.00	$165.00	Aug 7	$0.23	$4.77	$0.23	20.74	$160.23
$170.00	$175.00	Aug 21	$0.25	$4.75	$0.25	19.00	$170.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Aug 21	$0.16	$4.84	$0.16	30.25	$129.84
$125.00	$120.00	Aug 21	$0.28	$4.72	$0.28	16.86	$124.72
$137.00	$136.00	Jul 31	$0.10	$0.90	$0.10	9.00	$136.90
$135.00	$130.00	Aug 7	$0.52	$4.48	$0.52	8.62	$134.48
$143.00	$142.00	Jul 17	$0.11	$0.89	$0.11	8.09	$142.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 17.18, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$134.00	Jul 10	$3.78	$3.78	$0.22	17.18	$133.78
$133.00	$140.00	Jul 24	$6.58	$6.58	$0.42	15.67	$139.58
$135.00	$141.00	Aug 7	$5.22	$5.22	$0.78	6.69	$140.22
$145.00	$146.00	Jul 10	$0.84	$0.84	$0.16	5.25	$145.84
$143.00	$146.00	Jul 24	$2.40	$2.40	$0.60	4.00	$145.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 10	$4.45	$4.45	$0.55	8.09	$150.55
$155.00	$150.00	Jul 17	$4.08	$4.08	$0.92	4.43	$150.92
$136.00	$135.00	Jul 24	$0.81	$0.81	$0.19	4.26	$135.19
$150.00	$147.00	Jul 24	$2.41	$2.41	$0.59	4.08	$147.59
$150.00	$149.00	Jul 17	$0.79	$0.79	$0.21	3.76	$149.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.65, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.11	32.1%	32.2%
$155.00	Jul 10	Jul 17	$0.13	272.2%	25.2%
$141.00	Jul 10	Jul 17	$0.20	335.5%	28.4%
$152.50	Jul 10	Jul 17	$0.26	196.6%	22.5%
$162.50	Jul 24	Aug 14	$0.34	37.4%	28.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$138.00	Jul 10	Jul 17	$0.08	413.6%	28.0%
$136.00	Jul 10	Jul 17	$0.13	558.6%	37.6%
$139.00	Jul 10	Jul 17	$0.13	395.7%	28.1%
$140.00	Jul 10	Jul 17	$0.16	255.8%	25.0%
$133.00	Jul 24	Jul 31	$0.28	27.4%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.27% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Jul 10	$0.21	$0.18	$0.39	$146.61	$147.39	0.27%
$148.00	Jul 10	$0.05	$0.92	$0.97	$147.03	$148.97	0.66%
$146.00	Jul 10	$1.14	$0.37	$1.51	$144.49	$147.51	1.03%
$149.00	Jul 10	$0.01	$1.83	$1.84	$147.16	$150.84	1.25%
$145.00	Jul 10	$1.98	$0.48	$2.46	$142.54	$147.46	1.67%
$150.00	Jul 10	$0.01	$3.05	$3.06	$146.94	$153.06	2.08%
$148.00	Jul 17	$1.32	$2.19	$3.51	$144.49	$151.51	2.39%
$147.00	Jul 17	$1.86	$1.72	$3.58	$143.42	$150.58	2.43%
$146.00	Jul 17	$2.48	$1.37	$3.85	$142.15	$149.85	2.62%
$145.00	Jul 17	$3.10	$0.92	$4.02	$140.98	$149.02	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.09% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$148.00	$143.00	Jul 10	$0.05	$0.08	$0.13	$142.87	$148.13
$148.00	$147.00	Jul 10	$0.05	$0.18	$0.23	$146.77	$148.23
$148.00	$146.00	Jul 10	$0.05	$0.37	$0.42	$145.58	$148.42
$148.00	$145.00	Jul 10	$0.05	$0.48	$0.53	$144.47	$148.53
$152.50	$143.00	Jul 17	$0.27	$0.45	$0.72	$142.28	$153.22
$170.00	$125.00	Aug 21	$0.40	$0.43	$0.83	$124.17	$170.83
$165.00	$125.00	Aug 21	$0.52	$0.43	$0.95	$124.05	$165.95
$152.50	$144.00	Jul 17	$0.27	$0.70	$0.97	$143.03	$153.47
$170.00	$130.00	Aug 21	$0.40	$0.59	$0.99	$129.01	$170.99
$165.00	$130.00	Aug 21	$0.52	$0.59	$1.11	$128.89	$166.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 8.09, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
147/150	152/155	Jul 24	$2.67	$0.33	8.09	$147.33	$155.17
142/143	144/145	Jul 17	$0.88	$0.12	7.33	$142.12	$144.88
139/140	143/146	Jul 24	$2.64	$0.36	7.33	$137.36	$145.64
144/145	148/149	Aug 7	$0.88	$0.12	7.33	$144.12	$148.88
143/144	145/146	Jul 17	$0.87	$0.13	6.69	$143.13	$145.87
143/144	146/147	Jul 17	$0.87	$0.13	6.69	$143.13	$146.87
144/145	147/148	Jul 31	$0.87	$0.13	6.69	$144.13	$147.87
145/146	148/149	Jul 31	$0.87	$0.13	6.69	$145.13	$148.87
145/146	149/150	Jul 31	$0.87	$0.13	6.69	$145.13	$149.87
147/150	155/158	Jul 24	$2.59	$0.41	6.32	$147.41	$157.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 24	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Jul 24	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Aug 7	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Jul 17	$0.09	$2.41	26.78
$152.50	$155.00	$157.50	Aug 14	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$136.00	$138.00	$140.00	Aug 7	$0.06	$1.94	32.33
$144.00	$145.00	$146.00	Jul 31	$0.06	$0.94	15.67
$145.00	$146.00	$147.00	Aug 7	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Jul 24	$0.07	$0.93	13.29
$130.00	$135.00	$140.00	Aug 21	$0.43	$4.57	10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.01, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Jul 10	-$0.01	$7.49
$133.00	$140.00	1:2	Jul 24	-$0.99	$6.01
$165.00	$170.00	1:2	Jul 17	-$0.01	$4.99
$160.00	$165.00	1:2	Aug 21	-$0.06	$4.94
$155.00	$160.00	1:2	Aug 21	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.15	$4.85
$140.00	$135.00	1:2	Aug 21	-$0.16	$4.84
$130.00	$125.00	1:2	Aug 21	-$0.27	$4.73
$145.00	$140.00	1:2	Aug 21	-$0.45	$4.55
$150.00	$145.00	1:2	Aug 21	-$1.50	$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.38%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$148.00	Aug 14	$3.50	0.46	0.7%	2.38%	3.03%	3	--
$148.00	Aug 7	$3.30	0.45	0.7%	2.24%	2.90%	10	--
$150.00	Aug 21	$3.30	0.40	2.0%	2.24%	4.26%	56	3.1K
$149.00	Aug 14	$3.05	0.42	1.3%	2.07%	3.41%	1	--
$149.00	Aug 7	$2.81	0.41	1.3%	1.91%	3.24%	4	9
$148.00	Jul 31	$2.64	0.44	0.7%	1.80%	2.45%	734	1.0K
$150.00	Aug 14	$2.60	0.39	2.0%	1.77%	3.78%	7	10
$149.00	Jul 31	$2.42	0.40	1.3%	1.65%	2.98%	2	52
$150.00	Jul 31	$2.06	0.36	2.0%	1.40%	3.41%	31	411
$152.50	Aug 14	$1.97	0.31	3.7%	1.34%	5.05%	253	15

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 41,722

Total Puts 5,072

Put/Call Ratio 0.12

Net Difference 36,650

Prior's Put/Call Breakdown

Total Calls 31,233

Total Puts 6,389

Put/Call Ratio 0.20

Net Difference 24,844

Prior 7-Day Put/Call Summary

Total Calls 227,079

Total Puts 45,449

Average Put/Call Ratio 0.26

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card