Tour v500
PG
PROCTER & GAMBLE CO
$146.44 +0.45%
$146.26 (-0.12%)🌙
as of 08/10 07:00 PM
(8/7 19:00) ◀
|
Monday, August 10, 2026 (7:00pm)
January 2026
|
▶ (8/11 19:02)
◀ 8/10 19:00 ▶

Option Volume

Detail
ℹ
Current (08/10) 15,856
Calls: 10,610 (67%)
Puts: 5,246 (33%)
Prior (08/07) 17,805
Calls: 11,146 (63%)
Puts: 6,659 (37%)
Current vs Prior -10.95%
Calls: -4.81% (Calls)
Puts: -21.22% (Puts)
Prior 7-Day Total 198,868
Calls: 129,753 (65%)
Puts: 69,115 (35%)
Prior 7-Day Average 28,409
Calls: 18,536 (65%)
Puts: 9,873 (35%)
Current vs Prior 7-Day Avg -44.19%
Calls: -42.76%
Puts: -46.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $2.83M
Calls: $1.86M (66%)
Puts: $968.3K (34%)
Prior (08/07) $3.02M
Calls: $1.80M (60%)
Puts: $1.22M (40%)
Current vs Prior -6.41%
Calls: +3.16%
Puts: -20.56%
Prior 7-Day Total $51.88M
Calls: $37.15M (72%)
Puts: $14.73M (28%)
Prior 7-Day Average $7.41M
Calls: $5.31M (72%)
Puts: $2.10M (28%)
Current vs Prior 7-Day Avg -61.84%
Calls: -64.95%
Puts: -54.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.49
Prior (08/07) 0.60
Current vs Prior -17.24%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -17.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 313,451
Calls: 194,858 (62%)
Puts: 118,593 (38%)
Prior (08/07) 322,136
Calls: 194,097 (60%)
Puts: 128,039 (40%)
Current vs Prior -2.70%
Prior 7-Day Total 2,069,403
Calls: 1,281,617 (62%)
Puts: 787,786 (38%)
Prior 7-Day Average 295,629
Calls: 183,088 (62%)
Puts: 112,540 (38%)
Current vs Prior 7-Day Avg +6.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.15% | 3.08%3.08% | 7.17%
Prior 2.44% | 3.37%3.37% | 7.53%
Current vs Prior -11.66% | -8.74%-8.74% | -4.80%
Prior 7-Day Avg 2.23% | 3.40%4.22% | 8.11%
Current vs 7-Day Avg -3.38% | -9.35%-27.04% | -11.63%
Prior 7-Day Eod 2.44% | 3.37%3.37% | 7.53%
Current vs 7-Day Eod -11.66% | -8.74%-8.74% | -4.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.94% | 31.57%
Calls: 31.71% | 19.92%
Puts: 70.17% | 43.22%
Prior 50.94% | 31.57%
Calls: 31.71% | 19.92%
Puts: 70.17% | 43.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 50.94% | 31.57%
Calls: 31.71% | 19.92%
Puts: 70.17% | 43.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.86M). Extreme bullish P/C ratio of 0.49 - heavy call buying (10,610 calls vs 5,246 puts). Call-heavy open interest (194,858 calls vs 118,593 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 3 of results (avg 5.5%, best 4.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 182.412.51$2.464.1%2630.374.6K
$155.00Sep 181.101.15$1.134.4%4890.2120.2K
$147.00Aug 211.801.95$1.888.0%930.46381
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.53, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.420.47$0.4411.4%6340.1018.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 180.560.65$0.6114.8%1570.124.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1414.9516.80$15.8811.6%21.00--
$131.00Aug 1414.0516.15$15.1013.9%21.00--
$138.00Aug 146.359.55$7.9540.3%21.002
$139.00Aug 146.208.10$7.1526.6%31.0029
$140.00Aug 145.757.10$6.4321.0%1130.9836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 145.007.75$6.3843.1%10.97--
$150.00Aug 143.655.15$4.4034.1%270.8755
$152.50Aug 286.158.10$7.1327.3%10.81--
$149.00Aug 142.744.05$3.4038.5%160.7916
$150.00Aug 214.104.90$4.5017.8%480.762.8K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 11.3K, top 634)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.420.47$0.4411.4%6340.1018.0K
$150.00Aug 140.160.24$0.2040.0%5830.13855
$155.00Aug 210.080.16$0.1266.7%5340.067.6K
$160.00Aug 280.030.14$0.09122.2%5330.03819
$155.00Sep 181.101.15$1.134.4%4890.2120.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 140.650.83$0.7424.3%4540.34474
$140.00Sep 181.261.49$1.3816.7%2520.244.2K
$137.00Aug 210.000.24$0.12200.0%2010.05107
$142.00Aug 140.090.22$0.1681.2%1810.10462
$135.00Sep 180.560.65$0.6114.8%1570.124.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 36.1%, max 114.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 14Sep 1850.5%25.4%99.3%125.4K
$165.00Aug 14Sep 1841.4%21.5%92.9%708.3K
$157.50Aug 14Sep 1131.5%17.9%76.1%314841
$160.00Aug 14Sep 1835.9%20.8%72.1%64818.6K
$175.00Aug 14Aug 2159.2%35.4%67.5%4460
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 14Sep 1845.5%21.2%114.7%1654.7K
$134.00Aug 14Sep 442.2%21.5%95.7%510
$130.00Aug 14Sep 1841.2%23.3%76.7%1367.3K
$132.00Aug 14Sep 1136.4%22.6%60.8%7149
$137.00Aug 14Sep 1132.4%20.6%56.9%7322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 37.46, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Sep 18$0.25$4.75$0.2519.00$160.25
$150.00$152.50Aug 14$0.17$2.33$0.1713.71$150.17
$155.00$160.00Sep 4$0.46$4.54$0.469.87$155.46
$152.50$155.00Aug 21$0.27$2.23$0.278.26$152.77
$152.50$155.00Aug 28$0.27$2.23$0.278.26$152.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Sep 18$0.13$4.87$0.1337.46$129.87
$137.00$135.00Sep 11$0.13$1.87$0.1314.38$136.87
$135.00$130.00Sep 18$0.33$4.67$0.3314.15$134.67
$135.00$133.00Sep 11$0.16$1.84$0.1611.50$134.84
$138.00$135.00Sep 4$0.27$2.73$0.2710.11$137.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 14.38, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$141.00$143.00Aug 21$1.87$1.87$0.1314.38$142.87
$141.00$142.00Aug 14$0.87$0.87$0.136.69$141.87
$142.00$143.00Aug 14$0.82$0.82$0.184.56$142.82
$138.00$139.00Aug 14$0.80$0.80$0.204.00$138.80
$130.00$131.00Aug 14$0.78$0.78$0.223.55$130.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$147.00Aug 14$0.82$0.82$0.184.56$147.18
$148.00$147.00Aug 21$0.82$0.82$0.184.56$147.18
$152.50$150.00Aug 14$1.98$1.98$0.523.81$150.52
$150.00$148.00Aug 21$1.45$1.45$0.552.64$148.55
$149.00$147.00Aug 28$1.24$1.24$0.761.63$147.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 14Aug 21$0.0535.9%26.2%
$155.00Aug 14Aug 21$0.1123.3%20.5%
$170.00Aug 14Aug 28$0.1550.5%37.0%
$144.00Aug 14Aug 21$0.2521.9%20.1%
$152.50Aug 14Aug 21$0.3620.5%21.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 14Aug 21$0.0741.2%35.1%
$137.00Aug 14Aug 21$0.0732.4%23.4%
$136.00Aug 21Aug 28$0.0724.6%20.7%
$150.00Aug 14Aug 21$0.1021.0%19.7%
$138.00Aug 14Aug 21$0.1127.5%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.78% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Aug 14$0.96$1.65$2.61$144.39$149.611.78%
$146.00Aug 14$1.50$1.14$2.64$143.36$148.641.80%
$145.00Aug 14$2.10$0.74$2.84$142.16$147.841.94%
$148.00Aug 14$0.61$2.47$3.08$144.92$151.082.10%
$144.00Aug 14$2.84$0.47$3.31$140.69$147.312.26%
$149.00Aug 14$0.38$3.40$3.78$145.22$152.782.58%
$143.00Aug 14$3.51$0.30$3.81$139.19$146.812.60%
$146.00Aug 21$2.28$1.71$3.99$142.01$149.992.72%
$145.00Aug 21$2.72$1.35$4.07$140.93$149.072.78%
$144.00Aug 21$3.09$1.03$4.12$139.88$148.122.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.25% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$142.00Aug 14$0.20$0.16$0.36$141.64$150.36
$150.00$143.00Aug 14$0.20$0.30$0.50$142.50$150.50
$149.00$142.00Aug 14$0.38$0.16$0.54$141.46$149.54
$149.00$143.00Aug 14$0.38$0.30$0.68$142.32$149.68
$150.00$144.00Aug 14$0.20$0.47$0.67$143.33$150.67
$160.00$130.00Sep 18$0.44$0.28$0.72$129.28$160.72
$148.00$142.00Aug 14$0.61$0.16$0.77$141.23$148.77
$149.00$144.00Aug 14$0.38$0.47$0.85$143.15$149.85
$148.00$143.00Aug 14$0.61$0.30$0.91$142.09$148.91
$150.00$145.00Aug 14$0.20$0.74$0.94$144.06$150.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 8.09, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
142/143145/146Sep 4$0.89$0.118.09$142.11$145.89
142/143144/145Aug 14$0.88$0.127.33$142.12$144.88
146/147149/150Aug 21$0.88$0.127.33$146.12$149.88
146/147148/149Aug 21$0.87$0.136.69$146.13$148.87
144/145149/150Aug 28$0.85$0.155.67$144.15$149.85
144/146147/149Sep 11$1.68$0.325.25$144.32$148.68
144/145146/147Aug 28$0.83$0.174.88$144.17$146.83
145/146147/148Aug 21$0.82$0.184.56$145.18$147.82
143/144147/148Aug 28$0.80$0.204.00$143.20$147.80
144/145147/148Aug 21$0.78$0.223.55$144.22$147.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 21$0.07$2.4334.71
$160.00$165.00$170.00Sep 18$0.24$4.7619.83
$141.00$142.00$143.00Aug 14$0.05$0.9519.00
$148.00$149.00$150.00Aug 14$0.05$0.9519.00
$145.00$146.00$147.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.09$4.9154.56
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$137.00$138.00$139.00Aug 28$0.05$0.9519.00
$148.00$149.00$150.00Aug 14$0.07$0.9313.29
$139.00$140.00$141.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $--, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 21$0.00$10.00
$162.50$170.001:2Aug 28-$0.22$7.28
$131.00$138.001:2Aug 14-$0.80$6.20
$170.00$175.001:2Aug 14-$0.01$4.99
$145.00$150.001:2Sep 18-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Sep 11-$0.06$9.94
$130.00$125.001:2Sep 18-$0.02$4.98
$125.00$120.001:2Sep 18-$0.07$4.93
$150.00$145.001:2Sep 18-$0.48$4.52
$134.00$130.001:2Aug 21-$0.12$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.80%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Sep 11$2.630.490.4%1.80%2.18%2--
$150.00Sep 18$2.410.372.4%1.65%4.08%2634.6K
$147.00Aug 28$2.180.460.4%1.49%1.87%4547
$147.00Sep 4$2.050.470.4%1.40%1.78%28738
$150.00Sep 11$1.900.352.4%1.30%3.73%4330
$149.00Sep 4$1.820.371.8%1.24%2.99%1048
$147.00Aug 21$1.800.460.4%1.23%1.61%93381
$149.00Sep 11$1.790.391.8%1.22%2.97%2--
$148.00Aug 28$1.740.401.1%1.19%2.25%1063
$150.00Sep 4$1.490.332.4%1.02%3.45%28797

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 10,610
Total Puts 5,246
Put/Call Ratio 0.49
Net Difference 5,364

Prior's Put/Call Breakdown

Total Calls 11,146
Total Puts 6,659
Put/Call Ratio 0.60
Net Difference 4,487

Prior 7-Day Put/Call Summary

Total Calls 129,753
Total Puts 69,115
Average Put/Call Ratio 0.60
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