Tour v334
PG
PROCTER & GAMBLE CO
$146.08 -1.54%
$146.26 (+0.12%)🌙
as of 07/14 07:18 PM
(7/13 18:53) ◀
|
Tuesday, July 14, 2026 (7:18pm)
January 2026
|
▶ (7/15 18:59)
◀ 7/14 19:18 ▶

Option Volume

Detail
ℹ
Current (07/14) 17,521
Calls: 12,483 (71%)
Puts: 5,038 (29%)
Prior (07/13) 17,366
Calls: 10,780 (62%)
Puts: 6,586 (38%)
Current vs Prior +0.89%
Calls: +15.80% (Calls)
Puts: -23.50% (Puts)
Prior 7-Day Total 262,278
Calls: 219,002 (83%)
Puts: 43,276 (17%)
Prior 7-Day Average 37,468
Calls: 31,286 (83%)
Puts: 6,182 (17%)
Current vs Prior 7-Day Avg -53.24%
Calls: -60.10%
Puts: -18.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $3.24M
Calls: $2.03M (63%)
Puts: $1.21M (37%)
Prior (07/13) $3.85M
Calls: $2.01M (52%)
Puts: $1.84M (48%)
Current vs Prior -15.89%
Calls: +0.94%
Puts: -34.21%
Prior 7-Day Total $54.70M
Calls: $43.74M (80%)
Puts: $10.96M (20%)
Prior 7-Day Average $7.81M
Calls: $6.25M (80%)
Puts: $1.57M (20%)
Current vs Prior 7-Day Avg -58.55%
Calls: -67.58%
Puts: -22.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.40
Prior (07/13) 0.61
Current vs Prior -33.94%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +45.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 300,478
Calls: 187,554 (62%)
Puts: 112,924 (38%)
Prior (07/13) 296,024
Calls: 192,227 (65%)
Puts: 103,797 (35%)
Current vs Prior +1.50%
Prior 7-Day Total 2,119,988
Calls: 1,353,150 (64%)
Puts: 766,838 (36%)
Prior 7-Day Average 302,855
Calls: 193,307 (64%)
Puts: 109,548 (36%)
Current vs Prior 7-Day Avg -0.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.26% | 3.19%2.26% | 8.51%
Prior 2.52% | 3.94%2.52% | 8.59%
Current vs Prior -10.38% | -19.09%-10.38% | -0.98%
Prior 7-Day Avg 2.55% | 3.93%3.39% | 8.77%
Current vs 7-Day Avg -11.33% | -18.83%-33.32% | -3.01%
Prior 7-Day Eod 2.52% | 3.94%2.52% | 8.59%
Current vs 7-Day Eod -10.38% | -19.09%-10.38% | -0.98%
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 63% call dollar volume ($2.03M). Extreme bullish P/C ratio of 0.40 - heavy call buying (12,483 calls vs 5,038 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (187,554 calls vs 112,924 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 16 of results (avg 6.9%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.005.25$5.134.9%680.531.2K
$130.00Aug 2816.1517.15$16.656.0%100.92--
$147.00Jul 312.793.00$2.907.2%290.4454
$150.00Aug 212.823.05$2.937.8%1040.363.2K
$160.00Aug 210.730.80$0.779.1%1070.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 217.157.45$7.304.1%2020.632.5K
$147.00Aug 74.755.00$4.885.1%100.55--
$145.00Aug 214.354.60$4.475.6%1130.482.5K
$146.00Aug 74.204.45$4.335.8%40.5113
$145.00Aug 73.703.95$3.836.5%30.4819

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.21)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.190.23$0.2119.0%200.041.2K
$148.00Jul 170.650.76$0.7115.5%800.31709
$160.00Aug 210.730.80$0.779.1%1070.134.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 2410.4012.80$11.6020.7%41.00--
$140.00Jul 244.758.65$6.7058.2%71.0010
$130.00Jul 1714.5516.50$15.5312.6%40.99307
$138.00Jul 177.409.35$8.3823.3%10.97--
$137.00Jul 178.3010.30$9.3021.5%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.859.80$8.8222.1%71.001.2K
$157.50Jul 1710.3512.10$11.2315.6%10.95113
$152.50Jul 175.657.10$6.3822.7%20.941.2K
$155.00Jul 248.0011.75$9.8838.0%10.90--
$152.50Jul 246.959.50$8.2331.0%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 15.0K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.471.63$1.5510.3%4.5K0.2312.4K
$149.00Jul 241.011.41$1.2133.1%2.3K0.2986
$150.00Jul 240.661.09$0.8848.9%5990.235.8K
$155.00Jul 170.020.05$0.0475.0%3490.0212.5K
$150.00Jul 170.250.40$0.3345.5%3030.168.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 241.254.20$2.73108.1%3010.6123
$130.00Aug 210.500.86$0.6852.9%2950.102.3K
$130.00Jul 170.010.04$0.03100.0%2500.014.2K
$135.00Jul 240.020.28$0.15173.3%2110.05442
$145.00Jul 313.303.55$3.437.3%2050.48167

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 46.1%, max 171.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2168.1%27.6%146.7%251.2K
$175.00Jul 17Aug 2169.0%31.1%122.1%2--
$130.00Jul 17Aug 2856.7%27.0%110.0%14307
$157.50Jul 17Aug 1448.7%26.4%84.2%42921
$165.00Jul 17Aug 2148.4%26.7%81.2%1347.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2182.3%30.3%171.8%41882
$134.00Jul 17Aug 2852.2%25.2%107.2%31
$130.00Jul 17Aug 2156.7%28.1%101.7%5456.5K
$136.00Jul 17Aug 2844.7%24.7%80.8%211
$137.00Jul 24Aug 2840.2%25.0%60.8%7318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 37.46, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 31$0.13$4.87$0.1337.46$160.13
$165.00$170.00Aug 21$0.19$4.81$0.1925.32$165.19
$157.50$160.00Jul 17$0.11$2.39$0.1121.73$157.61
$157.50$162.50Aug 14$0.29$4.71$0.2916.24$157.79
$167.50$170.00Jul 17$0.16$2.34$0.1614.62$167.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$120.00Aug 14$0.48$11.52$0.4824.00$131.52
$125.00$120.00Aug 21$0.20$4.80$0.2024.00$124.80
$130.00$125.00Aug 21$0.32$4.68$0.3214.62$129.68
$135.00$130.00Aug 7$0.47$4.53$0.479.64$134.53
$135.00$130.00Aug 21$0.56$4.44$0.567.93$134.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 49.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 24$4.90$4.90$0.1049.00$139.90
$140.00$143.00Jul 17$2.90$2.90$0.1029.00$142.90
$130.00$137.00Jul 17$6.23$6.23$0.778.09$136.23
$138.00$140.00Jul 17$1.78$1.78$0.228.09$139.78
$130.00$136.00Aug 28$5.27$5.27$0.737.22$135.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.23$2.23$0.278.26$150.27
$149.00$148.00Jul 17$0.78$0.78$0.223.55$148.22
$145.00$143.00Aug 28$1.55$1.55$0.453.44$143.45
$149.00$148.00Jul 24$0.67$0.67$0.332.03$148.33
$155.00$152.50Jul 24$1.65$1.65$0.851.94$153.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.0840.2%31.4%
$140.00Jul 17Jul 24$0.1031.1%24.1%
$162.50Jul 24Aug 7$0.1245.8%31.3%
$175.00Jul 17Aug 21$0.1869.0%31.1%
$170.00Jul 17Aug 21$0.1968.1%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Jul 24$0.0656.7%35.0%
$137.00Jul 24Aug 7$0.1140.2%27.4%
$135.00Jul 17Jul 24$0.1240.4%27.2%
$125.00Jul 17Aug 21$0.3082.3%30.3%
$132.00Jul 31Aug 14$0.3732.8%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.89% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 17$1.47$1.29$2.76$143.24$148.761.89%
$147.00Jul 17$1.02$1.83$2.85$144.15$149.851.95%
$145.00Jul 17$2.07$0.89$2.96$142.04$147.962.03%
$148.00Jul 17$0.71$2.44$3.15$144.85$151.152.16%
$149.00Jul 17$0.44$3.22$3.66$145.34$152.662.51%
$143.00Jul 17$3.70$0.35$4.05$138.95$147.052.77%
$150.00Jul 17$0.33$4.15$4.48$145.52$154.483.07%
$147.00Jul 24$1.80$2.73$4.53$142.47$151.533.10%
$146.00Jul 24$1.93$2.83$4.76$141.24$150.763.26%
$148.00Jul 24$1.53$3.92$5.45$142.55$153.453.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.23% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Jul 17$0.11$0.23$0.34$141.66$152.84
$152.50$143.00Jul 17$0.11$0.35$0.46$142.54$152.96
$150.00$142.00Jul 17$0.33$0.23$0.56$141.44$150.56
$152.50$144.00Jul 17$0.11$0.53$0.64$143.36$153.14
$149.00$142.00Jul 17$0.44$0.23$0.67$141.33$149.67
$150.00$143.00Jul 17$0.33$0.35$0.68$142.32$150.68
$165.00$125.00Aug 21$0.40$0.36$0.76$124.24$165.76
$149.00$143.00Jul 17$0.44$0.35$0.79$142.21$149.79
$150.00$144.00Jul 17$0.33$0.53$0.86$143.14$150.86
$148.00$142.00Jul 17$0.71$0.23$0.94$141.06$148.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 9.00, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/146147/148Jul 31$0.90$0.109.00$145.10$147.90
145/146149/150Jul 31$0.90$0.109.00$145.10$149.90
145/146147/148Jul 24$0.88$0.127.33$145.12$147.88
136/137140/146Jul 24$5.24$0.766.89$131.76$145.24
144/145148/149Jul 31$0.87$0.136.69$144.13$148.87
140/141147/148Aug 14$0.87$0.136.69$140.13$147.87
142/143146/147Aug 14$0.87$0.136.69$142.13$146.87
135/136140/146Jul 24$5.17$0.836.23$130.83$145.17
144/145147/148Jul 31$0.86$0.146.14$144.14$147.86
144/145149/150Jul 31$0.86$0.146.14$144.14$149.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.06$2.4440.67
$150.00$152.50$155.00Aug 7$0.08$2.4230.25
$165.00$170.00$175.00Aug 21$0.17$4.8328.41
$160.00$165.00$170.00Aug 21$0.18$4.8226.78
$150.00$152.50$155.00Jul 17$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.12$4.8840.67
$136.00$138.00$140.00Jul 17$0.09$1.9121.22
$125.00$130.00$135.00Aug 21$0.24$4.7619.83
$145.00$146.00$147.00Aug 7$0.05$0.9519.00
$142.00$143.00$144.00Jul 17$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.46, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$146.001:2Aug 14-$0.46$5.54
$170.00$175.001:2Jul 17$0.00$5.00
$160.00$165.001:2Jul 17-$0.01$4.99
$165.00$170.001:2Aug 21-$0.02$4.98
$160.00$165.001:2Aug 21-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 24-$0.03$4.97
$140.00$135.001:2Aug 21-$0.03$4.97
$130.00$125.001:2Aug 21-$0.04$4.96
$130.00$125.001:2Jul 17-$0.09$4.91
$135.00$130.001:2Aug 21-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.64%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Aug 28$3.850.470.6%2.64%3.27%5--
$147.00Aug 14$3.550.460.6%2.43%3.06%1--
$148.00Aug 28$3.300.441.3%2.26%3.57%2--
$147.00Aug 7$3.250.450.6%2.22%2.85%13--
$148.00Aug 14$3.000.421.3%2.05%3.37%2--
$150.00Aug 21$2.820.362.7%1.93%4.61%1043.2K
$147.00Jul 31$2.790.440.6%1.91%2.54%2954
$149.00Aug 14$2.630.392.0%1.80%3.80%31
$148.00Aug 7$2.520.411.3%1.73%3.04%2--
$149.00Aug 7$2.440.372.0%1.67%3.67%212

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 12,483
Total Puts 5,038
Put/Call Ratio 0.40
Net Difference 7,445

Prior's Put/Call Breakdown

Total Calls 10,780
Total Puts 6,586
Put/Call Ratio 0.61
Net Difference 4,194

Prior 7-Day Put/Call Summary

Total Calls 219,002
Total Puts 43,276
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