Tour v504
PG
PROCTER & GAMBLE CO
$145.21 -0.84%
$145.18 (-0.02%)🌙
as of 08/11 07:02 PM
(8/10 19:00) ◀
|
Tuesday, August 11, 2026 (7:02pm)
January 2026
|
▶ (8/12 18:56)
◀ 8/11 19:02 ▶

Option Volume

Detail
ℹ
Current (08/11) 14,406
Calls: 9,477 (66%)
Puts: 4,929 (34%)
Prior (08/10) 15,856
Calls: 10,610 (67%)
Puts: 5,246 (33%)
Current vs Prior -9.14%
Calls: -10.68% (Calls)
Puts: -6.04% (Puts)
Prior 7-Day Total 192,487
Calls: 128,592 (67%)
Puts: 63,895 (33%)
Prior 7-Day Average 27,498
Calls: 18,370 (67%)
Puts: 9,127 (33%)
Current vs Prior 7-Day Avg -47.61%
Calls: -48.41%
Puts: -46.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $4.77M
Calls: $3.29M (69%)
Puts: $1.48M (31%)
Prior (08/10) $2.83M
Calls: $1.86M (66%)
Puts: $968.3K (34%)
Current vs Prior +68.66%
Calls: +76.96%
Puts: +52.72%
Prior 7-Day Total $47.27M
Calls: $34.86M (74%)
Puts: $12.41M (26%)
Prior 7-Day Average $6.75M
Calls: $4.98M (74%)
Puts: $1.77M (26%)
Current vs Prior 7-Day Avg -29.36%
Calls: -33.91%
Puts: -16.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.52
Prior (08/10) 0.49
Current vs Prior +5.19%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -4.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 291,164
Calls: 182,408 (63%)
Puts: 108,756 (37%)
Prior (08/10) 313,451
Calls: 194,858 (62%)
Puts: 118,593 (38%)
Current vs Prior -7.11%
Prior 7-Day Total 2,082,742
Calls: 1,291,414 (62%)
Puts: 791,328 (38%)
Prior 7-Day Average 297,534
Calls: 184,487 (62%)
Puts: 113,046 (38%)
Current vs Prior 7-Day Avg -2.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.05% | 3.10%3.10% | 7.02%
Prior 2.15% | 3.08%3.08% | 7.17%
Current vs Prior -4.92% | +0.62%+0.62% | -2.03%
Prior 7-Day Avg 2.26% | 3.36%3.95% | 7.88%
Current vs 7-Day Avg -9.49% | -7.80%-21.54% | -10.83%
Prior 7-Day Eod 2.15% | 3.08%3.08% | 7.17%
Current vs 7-Day Eod -4.92% | +0.62%+0.62% | -2.03%
Sentiment BULLISHBEARISH

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 69% call dollar volume ($3.29M). Elevated premium activity with dollar volume up 69% vs prior. Bullish P/C ratio of 0.52. Call-heavy open interest (182,408 calls vs 108,756 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 6 of results (avg 8.3%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1424.1025.65$24.886.2%110.99--
$150.00Sep 181.831.98$1.917.9%4810.324.5K
$139.00Aug 286.757.35$7.058.5%20.86--
$160.00Sep 180.300.33$0.329.4%2050.0817.7K
$145.00Sep 183.854.25$4.059.9%1930.533.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 181.401.52$1.468.2%2110.264.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.97)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.300.33$0.329.4%2050.0817.7K
$155.00Sep 180.750.84$0.8011.2%5900.1720.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 210.891.04$0.9715.5%410.31248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1424.1025.65$24.886.2%110.99--
$130.00Aug 1414.0016.10$15.0514.0%370.982
$134.00Aug 149.9512.55$11.2523.1%20.982
$135.00Aug 148.9010.60$9.7517.4%20.981
$140.00Aug 144.606.05$5.3227.3%210.96135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 144.356.05$5.2032.7%30.9747
$152.50Aug 216.808.85$7.8226.2%10.94--
$155.00Aug 289.5011.05$10.2815.1%20.9315
$148.00Aug 142.654.25$3.4546.4%30.83--
$150.00Aug 214.855.45$5.1511.7%50.83--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 9.9K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 210.731.57$1.1573.0%1.0K0.37413
$146.00Aug 211.131.94$1.5452.6%5920.45306
$155.00Sep 180.750.84$0.8011.2%5900.1720.5K
$150.00Sep 181.831.98$1.917.9%4810.324.5K
$145.00Aug 141.151.56$1.3630.1%3870.561.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 182.993.40$3.2012.8%5250.472.9K
$141.00Aug 140.050.16$0.11100.0%3200.07214
$140.00Sep 181.401.52$1.468.2%2110.264.3K
$142.00Aug 140.130.22$0.1850.0%1520.12539
$145.00Aug 140.731.12$0.9341.9%1480.44432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.5%, max 25.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 14Sep 1123.4%18.6%25.9%123209
$145.00Aug 14Sep 1821.3%17.9%19.1%5804.9K
$148.00Aug 14Sep 2522.7%20.2%12.1%98542
$143.00Aug 14Aug 2122.4%20.3%10.4%6179
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 14Sep 2523.4%19.1%22.8%1141.1K
$145.00Aug 14Sep 2521.3%18.1%17.7%149432
$147.00Aug 14Aug 2121.1%19.3%9.2%56191
$143.00Aug 14Sep 2522.4%20.9%6.8%131546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.82, avg 5.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$144.00Aug 28$2.20$1.80$2.2082%0.82$142.20
$142.00$143.00Aug 14$0.26$0.74$0.2688%2.85$142.26
$140.00$141.00Aug 21$0.53$0.47$0.5386%0.89$140.53
$144.00$145.00Aug 21$0.30$0.70$0.3062%2.33$144.30
$146.00$147.00Aug 28$0.21$0.79$0.2146%3.76$146.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$148.00Aug 28$1.10$0.90$1.1076%0.82$148.90
$144.00$143.00Sep 4$0.14$0.86$0.1440%6.14$143.86
$146.00$144.00Sep 11$0.72$1.28$0.7252%1.78$145.28
$145.00$144.00Sep 25$0.29$0.71$0.2947%2.45$144.71
$144.00$143.00Sep 11$0.30$0.70$0.3043%2.33$143.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.53, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$148.00$155.00Sep 11$2.41$2.41$4.5959%0.53$150.41
$150.00$155.00Sep 25$1.40$1.40$3.6065%0.39$151.40
$148.00$150.00Sep 4$0.84$0.84$1.1661%0.72$148.84
$152.50$155.00Aug 28$0.39$0.39$2.1183%0.18$152.89
$147.00$148.00Sep 25$0.60$0.60$0.4054%1.50$147.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$141.00Sep 25$1.15$1.15$0.8560%1.35$141.85
$136.00$135.00Sep 4$0.49$0.49$0.5185%0.96$135.51
$143.00$142.00Sep 4$0.69$0.69$0.3164%2.23$142.31
$143.00$142.00Sep 11$0.61$0.61$0.3962%1.56$142.39
$137.00$133.00Aug 14$0.21$0.21$3.7992%0.06$136.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.56)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 14Aug 21$0.5623.4%20.0%
$145.00Aug 14Aug 21$0.7721.3%18.7%
$146.00Aug 14Aug 21$0.7620.5%19.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 14Aug 21$0.6623.4%20.0%
$145.00Aug 14Aug 21$0.6921.3%18.7%
$146.00Aug 14Aug 21$0.7620.5%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.58% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 14$1.36$0.93$2.29$142.71$147.291.58%
$146.00Aug 14$0.78$1.61$2.39$143.61$148.391.65%
$144.00Aug 14$1.87$0.64$2.51$141.49$146.511.73%
$147.00Aug 14$0.48$2.33$2.81$144.19$149.811.94%
$143.00Aug 14$2.75$0.33$3.08$139.92$146.082.12%
$142.00Aug 14$3.01$0.18$3.19$138.81$145.192.20%
$144.00Aug 21$2.43$1.30$3.73$140.27$147.732.57%
$145.00Aug 21$2.13$1.62$3.75$141.25$148.752.58%
$148.00Aug 14$0.31$3.45$3.76$144.24$151.762.59%
$146.00Aug 21$1.54$2.37$3.91$142.09$149.912.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.25% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$149.00$142.00Aug 14$0.19$0.18$0.37$141.63$149.37
$149.00$139.00Aug 14$0.19$0.20$0.39$138.61$149.39
$155.00$142.00Aug 14$0.22$0.18$0.40$141.60$155.40
$155.00$139.00Aug 14$0.22$0.20$0.42$138.58$155.42
$148.00$142.00Aug 14$0.31$0.18$0.49$141.51$148.49
$149.00$143.00Aug 14$0.19$0.33$0.52$142.48$149.52
$148.00$139.00Aug 14$0.31$0.20$0.51$138.49$148.51
$160.00$130.00Sep 18$0.32$0.28$0.60$129.40$160.60
$155.00$143.00Aug 14$0.22$0.33$0.55$142.45$155.55
$148.00$143.00Aug 14$0.31$0.33$0.64$142.36$148.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.56, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
141/142149/150Aug 28$0.61$0.3942%1.56$141.39$149.61
142/143149/150Aug 21$0.57$0.4345%1.33$142.43$149.57
139/140149/150Aug 21$0.35$0.6562%0.54$139.65$149.35
143/144149/150Aug 14$0.41$0.5956%0.69$143.59$149.41
142/143148/149Aug 21$0.56$0.4440%1.27$142.44$148.56
139/140149/150Aug 28$0.42$0.5853%0.72$139.58$149.42
135/136152/155Sep 4$0.80$1.7066%0.47$135.20$153.30
133/135152/155Aug 28$0.52$1.9877%0.26$134.48$153.02
141/142149/150Aug 21$0.40$0.6054%0.67$141.60$149.40
141/142148/149Aug 28$0.56$0.4437%1.27$141.44$148.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.42, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.48$4.5235%9.42
$140.00$145.00$150.00Sep 18$1.16$3.8442%3.31
$150.00$152.50$155.00Sep 4$0.12$2.3815%19.83
$150.00$155.00$160.00Sep 18$0.63$4.3725%6.94
$145.00$150.00$155.00Sep 18$1.03$3.9736%3.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.92$4.0835%4.43
$130.00$135.00$140.00Sep 18$0.46$4.5420%9.87
$125.00$130.00$135.00Sep 18$0.20$4.8010%24.00
$141.00$142.00$143.00Aug 14$0.08$0.9213%11.50
$138.00$139.00$140.00Aug 21$0.06$0.947%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-5.22, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Aug 14-$5.22$4.78
$135.00$140.001:2Aug 14-$0.89$4.11
$140.00$145.001:2Sep 18-$0.75$4.25
$140.00$144.001:2Aug 28-$1.38$2.62
$140.00$142.001:2Aug 14-$0.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 28-$0.62$4.38
$150.00$146.001:2Sep 4-$0.43$3.57
$150.00$146.001:2Sep 11-$0.63$3.37
$146.00$145.001:2Aug 14-$0.25$0.75
$150.00$148.001:2Aug 14-$1.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.07%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Sep 25$3.000.461.2%2.07%3.30%1--
$148.00Sep 25$2.650.421.9%1.82%3.75%61
$150.00Sep 25$2.030.353.3%1.40%4.70%73
$150.00Sep 18$1.830.323.3%1.26%4.56%4814.5K
$148.00Sep 11$2.130.411.9%1.47%3.39%3114
$146.00Sep 11$2.600.470.5%1.79%2.33%2214
$147.00Sep 4$2.040.431.2%1.40%2.64%8279
$148.00Sep 4$1.700.391.9%1.17%3.09%4317
$147.00Sep 11$2.010.431.2%1.38%2.62%1--
$146.00Sep 4$2.260.480.5%1.56%2.10%661

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 9,477
Total Puts 4,929
Put/Call Ratio 0.52
Net Difference 4,548

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 128,592
Total Puts 63,895
Average Put/Call Ratio 0.54
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...

Chart Title

Price — Past 7 Days

Add Card

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