PG - Options Database

PROCTER & GAMBLE CO

$148.05 +1.35%

$147.95 (-0.07%)🌙

as of 07/15 06:59 PM

(7/14 19:18) ◀

Wednesday, July 15, 2026 (6:59pm)

▶ (7/16 18:52)

◀ 7/15 18:59 ▶

Option Volume

Detail

ℹ

Current (07/15) 11,078

Calls: 6,923 (62%)

Puts: 4,155 (38%)

Prior (07/14) 17,521

Calls: 12,483 (71%)

Puts: 5,038 (29%)

Current vs Prior -36.77%

Calls: -44.54% (Calls)

Puts: -17.53% (Puts)

Prior 7-Day Total 210,066

Calls: 169,030 (80%)

Puts: 41,036 (20%)

Prior 7-Day Average 30,009

Calls: 24,147 (80%)

Puts: 5,862 (20%)

Current vs Prior 7-Day Avg -63.08%

Calls: -71.33%

Puts: -29.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.67M

Calls: $2.52M (69%)

Puts: $1.14M (31%)

Prior (07/14) $3.24M

Calls: $2.03M (63%)

Puts: $1.21M (37%)

Current vs Prior +13.26%

Calls: +24.60%

Puts: -5.68%

Prior 7-Day Total $37.99M

Calls: $27.67M (73%)

Puts: $10.32M (27%)

Prior 7-Day Average $5.43M

Calls: $3.95M (73%)

Puts: $1.47M (27%)

Current vs Prior 7-Day Avg -32.40%

Calls: -36.13%

Puts: -22.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.60

Prior (07/14) 0.40

Current vs Prior +48.71%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +87.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 319,261

Calls: 207,001 (65%)

Puts: 112,260 (35%)

Prior (07/14) 300,478

Calls: 187,554 (62%)

Puts: 112,924 (38%)

Current vs Prior +6.25%

Prior 7-Day Total 2,123,241

Calls: 1,355,156 (64%)

Puts: 768,085 (36%)

Prior 7-Day Average 303,320

Calls: 193,593 (64%)

Puts: 109,726 (36%)

Current vs Prior 7-Day Avg +5.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.12% | 3.61%2.12% | 8.42%

Prior 2.26% | 3.19%2.26% | 8.51%

Current vs Prior -6.11% | +13.28%-6.11% | -1.09%

Prior 7-Day Avg 2.39% | 3.74%3.23% | 8.73%

Current vs 7-Day Avg -11.41% | -3.41%-34.26% | -3.65%

Prior 7-Day Eod 2.26% | 3.19%2.26% | 8.51%

Current vs 7-Day Eod -6.11% | +13.28%-6.11% | -1.09%

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 69% call dollar volume ($2.52M). Bullish P/C ratio of 0.60. P/C ratio rising 49% - increased hedging/bearish positioning. Call-heavy open interest (207,001 calls vs 112,260 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 23 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	6.10	6.35	$6.23	4.0%	47	0.59	1.2K
$147.00	Aug 7	4.20	4.45	$4.33	5.8%	1	0.52	--
$147.00	Jul 31	3.70	3.95	$3.83	6.5%	26	0.52	73
$130.00	Jul 17	17.15	18.35	$17.75	6.8%	10	1.00	309
$150.00	Aug 21	3.55	3.80	$3.68	6.8%	127	0.42	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	6.10	6.35	$6.23	4.0%	272	0.58	2.4K
$147.00	Aug 14	4.20	4.45	$4.33	5.8%	5	0.48	1
$148.00	Jul 31	3.95	4.20	$4.08	6.1%	2	0.53	22
$147.00	Aug 7	3.90	4.15	$4.03	6.2%	1	0.48	--
$145.00	Jul 31	2.61	2.80	$2.71	7.0%	9	0.40	216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	0.89	1.02	$0.96	13.5%	25	0.20	977

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	17.15	18.35	$17.75	6.8%	10	1.00	309
$140.00	Jul 17	6.40	8.40	$7.40	27.0%	17	1.00	611
$130.00	Jul 24	17.15	19.05	$18.10	10.5%	3	1.00	77
$135.00	Jul 24	12.10	14.10	$13.10	15.3%	7	1.00	--
$130.00	Aug 28	16.10	19.85	$17.98	20.9%	30	0.96	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	11.45	12.95	$12.20	12.3%	4	0.99	--
$157.50	Jul 17	9.00	11.15	$10.07	21.4%	11	0.98	--
$155.00	Jul 17	6.40	8.25	$7.33	25.2%	30	0.97	974
$152.50	Jul 17	4.40	6.70	$5.55	41.4%	2	0.92	--
$160.00	Jul 31	12.75	14.30	$13.53	11.5%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 7.1K, top 507)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.02	0.04	$0.03	66.7%	507	0.02	12.3K
$150.00	Jul 17	0.37	0.62	$0.50	50.0%	506	0.26	8.8K
$155.00	Aug 21	1.89	2.06	$1.98	8.6%	460	0.27	16.5K
$148.00	Jul 17	1.07	1.33	$1.20	21.7%	267	0.49	722
$157.50	Aug 7	0.64	1.12	$0.88	54.5%	171	0.17	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	0.01	0.03	$0.02	100.0%	370	0.01	5.1K
$140.00	Aug 21	1.95	2.13	$2.04	8.8%	328	0.26	2.1K
$145.00	Jul 17	0.22	0.35	$0.28	46.4%	298	0.17	4.2K
$150.00	Aug 21	6.10	6.35	$6.23	4.0%	272	0.58	2.4K
$147.00	Jul 17	0.65	0.95	$0.80	37.5%	229	0.39	628

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 37.1%, max 217.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	83.0%	26.1%	217.8%	274	7.9K
$130.00	Jul 17	Aug 28	73.6%	30.4%	142.5%	40	313
$170.00	Jul 17	Aug 28	75.8%	36.3%	108.9%	20	2.9K
$160.00	Jul 17	Aug 21	40.6%	25.5%	59.1%	181	13.9K
$157.50	Jul 17	Aug 28	41.8%	26.6%	57.0%	20	838

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	73.6%	29.4%	150.9%	180	6.5K
$135.00	Jul 17	Aug 28	46.3%	25.6%	81.1%	14	5.5K
$142.00	Jul 17	Aug 28	36.3%	24.1%	50.4%	6	1
$140.00	Jul 17	Aug 28	34.7%	24.1%	43.9%	371	5.1K
$160.00	Jul 17	Jul 31	40.6%	28.6%	42.1%	5	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 44.45, avg 5.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 17	$0.11	$4.89	$0.11	44.45	$165.11
$172.50	$175.00	Jul 17	$0.11	$2.39	$0.11	21.73	$172.61
$157.50	$160.00	Jul 24	$0.11	$2.39	$0.11	21.73	$157.61
$160.00	$162.50	Jul 31	$0.11	$2.39	$0.11	21.73	$160.11
$165.00	$170.00	Aug 21	$0.22	$4.78	$0.22	21.73	$165.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$132.00	$120.00	Aug 14	$0.55	$11.45	$0.55	20.82	$131.45
$130.00	$125.00	Aug 21	$0.30	$4.70	$0.30	15.67	$129.70
$135.00	$130.00	Aug 21	$0.49	$4.51	$0.49	9.20	$134.51
$145.00	$144.00	Jul 17	$0.10	$0.90	$0.10	9.00	$144.90
$138.00	$137.00	Aug 14	$0.10	$0.90	$0.10	9.00	$137.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 10.11, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$145.00	Jul 24	$9.10	$9.10	$0.90	10.11	$144.10
$130.00	$136.00	Aug 28	$5.25	$5.25	$0.75	7.00	$135.25
$140.00	$145.00	Jul 17	$4.28	$4.28	$0.72	5.94	$144.28
$145.00	$146.00	Aug 7	$0.83	$0.83	$0.17	4.88	$145.83
$135.00	$145.00	Aug 7	$7.68	$7.68	$2.32	3.31	$142.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 24	$4.28	$4.28	$0.72	5.94	$150.72
$160.00	$157.50	Jul 17	$2.13	$2.13	$0.37	5.76	$157.87
$160.00	$150.00	Jul 31	$8.23	$8.23	$1.77	4.65	$151.77
$155.00	$150.00	Aug 21	$3.67	$3.67	$1.33	2.76	$151.33
$155.00	$152.50	Jul 17	$1.78	$1.78	$0.72	2.47	$153.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.71, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.06	40.6%	27.3%
$157.50	Jul 17	Jul 24	$0.15	41.8%	27.8%
$170.00	Jul 17	Aug 21	$0.24	75.8%	27.2%
$155.00	Jul 17	Jul 24	$0.28	32.6%	26.1%
$130.00	Jul 17	Jul 24	$0.35	73.6%	38.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.14	46.3%	33.6%
$133.00	Jul 31	Aug 7	$0.26	36.6%	34.5%
$140.00	Jul 17	Jul 24	$0.28	34.7%	25.9%
$134.00	Jul 24	Jul 31	$0.28	35.9%	33.4%
$136.00	Aug 7	Aug 14	$0.28	28.9%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.73% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 17	$1.20	$1.36	$2.56	$145.44	$150.56	1.73%
$147.00	Jul 17	$1.83	$0.80	$2.63	$144.37	$149.63	1.78%
$149.00	Jul 17	$0.77	$1.94	$2.71	$146.29	$151.71	1.83%
$146.00	Jul 17	$2.55	$0.55	$3.10	$142.90	$149.10	2.09%
$150.00	Jul 17	$0.50	$2.65	$3.15	$146.85	$153.15	2.13%
$145.00	Jul 17	$3.12	$0.28	$3.40	$141.60	$148.40	2.30%
$147.00	Jul 24	$2.71	$2.11	$4.82	$142.18	$151.82	3.26%
$148.00	Jul 24	$2.13	$2.74	$4.87	$143.13	$152.87	3.29%
$149.00	Jul 24	$1.77	$3.22	$4.99	$144.01	$153.99	3.37%
$146.00	Jul 24	$3.33	$1.78	$5.11	$140.89	$151.11	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.16% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$143.00	Jul 17	$0.11	$0.12	$0.23	$142.77	$152.73
$152.50	$144.00	Jul 17	$0.11	$0.18	$0.29	$143.71	$152.79
$152.50	$145.00	Jul 17	$0.11	$0.28	$0.39	$144.61	$152.89
$150.00	$143.00	Jul 17	$0.50	$0.12	$0.62	$142.38	$150.62
$152.50	$146.00	Jul 17	$0.11	$0.55	$0.66	$145.34	$153.16
$150.00	$144.00	Jul 17	$0.50	$0.18	$0.68	$143.32	$150.68
$150.00	$145.00	Jul 17	$0.50	$0.28	$0.78	$144.22	$150.78
$149.00	$143.00	Jul 17	$0.77	$0.12	$0.89	$142.11	$149.89
$152.50	$147.00	Jul 17	$0.11	$0.80	$0.91	$146.09	$153.41
$149.00	$144.00	Jul 17	$0.77	$0.18	$0.95	$143.05	$149.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 8.62, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/160	172/175	Jul 17	$2.24	$0.26	8.62	$157.76	$174.74
142/143	146/147	Jul 24	$0.89	$0.11	8.09	$142.11	$146.89
145/146	147/148	Jul 31	$0.89	$0.11	8.09	$145.11	$147.89
142/143	147/148	Aug 7	$0.88	$0.12	7.33	$142.12	$147.88
140/141	147/148	Aug 28	$0.88	$0.12	7.33	$140.12	$147.88
143/144	146/147	Jul 24	$0.87	$0.13	6.69	$143.13	$146.87
146/147	149/150	Jul 24	$0.87	$0.13	6.69	$146.13	$149.87
142/143	147/148	Jul 24	$0.85	$0.15	5.67	$142.15	$147.85
147/148	149/150	Jul 17	$0.83	$0.17	4.88	$147.17	$149.83
143/144	147/148	Jul 24	$0.83	$0.17	4.88	$143.17	$147.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 30.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Aug 7	$0.08	$2.42	30.25
$140.00	$145.00	$150.00	Aug 21	$0.20	$4.80	24.00
$160.00	$165.00	$170.00	Aug 21	$0.24	$4.76	19.83
$152.50	$155.00	$157.50	Jul 24	$0.16	$2.34	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.19	$4.81	25.32
$143.00	$144.00	$145.00	Jul 31	$0.06	$0.94	15.67
$130.00	$135.00	$140.00	Aug 21	$0.49	$4.51	9.20
$139.00	$140.00	$141.00	Aug 7	$0.10	$0.90	9.00
$140.00	$141.00	$142.00	Aug 28	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.56, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$170.00	1:2	Aug 28	-$0.56	$11.94
$160.00	$165.00	1:2	Aug 21	-$0.02	$4.98
$165.00	$170.00	1:2	Aug 21	-$0.04	$4.96
$160.00	$165.00	1:2	Aug 7	-$0.06	$4.94
$160.00	$165.00	1:2	Jul 17	-$0.25	$4.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$148.00	$142.00	1:2	Aug 28	-$0.03	$5.97
$140.00	$135.00	1:2	Jul 17	$0.00	$5.00
$135.00	$130.00	1:2	Jul 17	-$0.03	$4.97
$135.00	$130.00	1:2	Aug 21	-$0.08	$4.92
$140.00	$135.00	1:2	Aug 21	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.47%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 28	$3.65	0.42	1.3%	2.47%	3.78%	11	3
$150.00	Aug 21	$3.55	0.42	1.3%	2.40%	3.71%	127	3.2K
$149.00	Aug 14	$3.20	0.45	0.6%	2.16%	2.80%	1	--
$150.00	Aug 14	$3.15	0.41	1.3%	2.13%	3.44%	5	17
$150.00	Aug 7	$2.43	0.40	1.3%	1.64%	2.96%	7	231
$149.00	Jul 31	$2.41	0.43	0.6%	1.63%	2.27%	33	68
$150.00	Jul 31	$2.31	0.39	1.3%	1.56%	2.88%	20	448
$152.50	Aug 7	$1.92	0.31	3.0%	1.30%	4.30%	39	284
$152.50	Aug 14	$1.91	0.32	3.0%	1.29%	4.30%	2	--
$155.00	Aug 21	$1.89	0.27	4.7%	1.28%	5.97%	460	16.5K

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 6,923

Total Puts 4,155

Put/Call Ratio 0.60

Net Difference 2,768

Prior's Put/Call Breakdown

Total Calls 12,483

Total Puts 5,038

Put/Call Ratio 0.40

Net Difference 7,445

Prior 7-Day Put/Call Summary

Total Calls 169,030

Total Puts 41,036

Average Put/Call Ratio 0.32

Ratio Trend Rising

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