Tour v509
PG
PROCTER & GAMBLE CO
$144.55 +0.20%
$144.62 (+0.05%)🌙
as of 08/14 06:54 PM
(8/13 18:56) ◀
|
Friday, August 14, 2026 (6:54pm)
January 2026
|
▶ (8/17 18:55)
◀ 8/14 18:54 ▶

Option Volume

Detail
ℹ
Current (08/14) 18,536
Calls: 11,929 (64%)
Puts: 6,607 (36%)
Prior (08/13) 12,289
Calls: 6,619 (54%)
Puts: 5,670 (46%)
Current vs Prior +50.83%
Calls: +80.22% (Calls)
Puts: +16.53% (Puts)
Prior 7-Day Total 130,858
Calls: 78,605 (60%)
Puts: 52,253 (40%)
Prior 7-Day Average 18,694
Calls: 11,229 (60%)
Puts: 7,464 (40%)
Current vs Prior 7-Day Avg -0.85%
Calls: +6.23%
Puts: -11.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.76M
Calls: $1.48M (54%)
Puts: $1.28M (46%)
Prior (08/13) $2.81M
Calls: $1.31M (47%)
Puts: $1.49M (53%)
Current vs Prior -1.80%
Calls: +12.78%
Puts: -14.62%
Prior 7-Day Total $37.30M
Calls: $26.38M (71%)
Puts: $10.91M (29%)
Prior 7-Day Average $5.33M
Calls: $3.77M (71%)
Puts: $1.56M (29%)
Current vs Prior 7-Day Avg -48.22%
Calls: -60.67%
Puts: -18.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.55
Prior (08/13) 0.86
Current vs Prior -35.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -17.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 306,512
Calls: 185,105 (60%)
Puts: 121,407 (40%)
Prior (08/13) 307,513
Calls: 190,147 (62%)
Puts: 117,366 (38%)
Current vs Prior -0.33%
Prior 7-Day Total 2,141,938
Calls: 1,329,314 (62%)
Puts: 812,624 (38%)
Prior 7-Day Average 305,991
Calls: 189,902 (62%)
Puts: 116,089 (38%)
Current vs Prior 7-Day Avg +0.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.77% | 2.27%2.27% | 6.66%
Prior 1.19% | 2.54%2.54% | 6.97%
Current vs Prior +91.43% | +27.88%-10.56% | -4.47%
Prior 7-Day Avg 1.80% | 2.99%3.21% | 7.29%
Current vs 7-Day Avg +25.79% | +8.50%-29.34% | -8.66%
Prior 7-Day Eod 1.19% | 2.54%2.54% | 6.97%
Current vs 7-Day Eod +91.43% | +27.88%-10.56% | -4.47%
Sentiment BEARISHBULLISH

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

Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (185,105 calls vs 121,407 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.9%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 180.470.51$0.498.2%1100.114.9K
$145.00Sep 182.953.25$3.109.7%2440.503.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.55, cheapest $0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.440.53$0.4918.4%4870.1220.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 210.600.72$0.6618.2%1120.31279
$135.00Sep 180.470.51$0.498.2%1100.114.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 1410.3512.45$11.4018.4%11.00--
$134.00Aug 149.3511.30$10.3318.9%21.00--
$135.00Aug 148.9010.85$9.8819.7%31.00--
$141.00Aug 142.974.00$3.4929.5%31.0014
$144.00Aug 140.191.01$0.60136.7%1.0K1.00410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 149.9512.10$11.0219.5%20.99--
$147.00Aug 141.552.82$2.1958.0%70.9931
$157.50Aug 1412.4514.50$13.4815.2%20.98--
$146.00Aug 140.941.72$1.3358.6%570.98297
$148.00Aug 142.654.10$3.3842.9%40.985

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 12.9K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 140.000.06$0.03200.0%1.9K0.131.8K
$144.00Aug 140.191.01$0.60136.7%1.0K1.00410
$150.00Aug 210.130.19$0.1637.5%5770.095.8K
$145.00Aug 211.101.36$1.2321.1%4990.462.4K
$155.00Sep 180.440.53$0.4918.4%4870.1220.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 210.340.51$0.4339.5%4200.22362
$144.00Aug 140.000.01$0.01100.0%4110.041.3K
$140.00Aug 210.140.22$0.1844.4%3260.103.4K
$144.00Aug 210.941.20$1.0724.3%2860.42458
$143.00Aug 140.000.05$0.03166.7%2550.06583

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1738.0%, max 1738.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$142.00Aug 14Sep 25319.6%17.4%1738.0%68633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 82.33, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$165.00Sep 25$0.12$9.88$0.1212%82.33$155.12
$134.00$135.00Aug 14$0.45$0.55$0.45100%1.22$134.45
$140.00$146.00Sep 25$3.13$2.87$3.1372%0.92$143.13
$141.00$143.00Aug 21$1.32$0.68$1.3285%0.52$142.32
$148.00$149.00Sep 11$0.14$0.86$0.1433%6.14$148.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$149.00Aug 21$0.60$0.40$0.6091%0.67$149.40
$148.00$146.00Aug 21$1.29$0.71$1.2982%0.55$146.71
$146.00$145.00Aug 28$0.43$0.57$0.4360%1.33$145.57
$143.00$142.00Sep 11$0.27$0.73$0.2740%2.70$142.73
$146.00$145.00Aug 21$0.55$0.45$0.5565%0.82$145.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.33, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 25$1.23$1.23$3.7770%0.33$151.23
$146.00$150.00Sep 25$1.79$1.79$2.2153%0.81$147.79
$149.00$150.00Sep 11$0.49$0.49$0.5170%0.96$149.49
$145.00$150.00Sep 18$1.99$1.99$3.0150%0.66$146.99
$150.00$155.00Sep 18$0.90$0.90$4.1072%0.22$150.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$141.00Aug 14$0.47$0.47$0.5377%0.89$141.53
$131.00$130.00Aug 28$0.31$0.31$0.6992%0.45$130.69
$138.00$137.00Sep 25$0.41$0.41$0.5978%0.69$137.59
$140.00$135.00Sep 18$0.85$0.85$4.1574%0.20$139.15
$144.00$142.00Sep 4$0.89$0.89$1.1155%0.80$143.11

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.38% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 14$0.03$0.52$0.55$144.45$145.550.38%
$144.00Aug 14$0.60$0.01$0.61$143.39$144.610.42%
$146.00Aug 14$0.01$1.33$1.34$144.66$147.340.93%
$143.00Aug 14$1.38$0.03$1.41$141.59$144.410.98%
$147.00Aug 14$0.01$2.19$2.20$144.80$149.201.52%
$145.00Aug 21$1.23$1.53$2.76$142.24$147.761.91%
$144.00Aug 21$1.75$1.07$2.82$141.18$146.821.95%
$146.00Aug 21$0.80$2.08$2.88$143.12$148.881.99%
$142.00Aug 14$2.79$0.48$3.27$138.73$145.272.26%
$143.00Aug 21$2.61$0.66$3.27$139.73$146.272.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.04% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$143.00Aug 14$0.03$0.03$0.06$142.94$145.06
$167.50$143.00Aug 14$0.30$0.03$0.33$142.67$167.83
$149.00$140.00Aug 21$0.27$0.18$0.45$139.55$149.45
$149.00$141.00Aug 21$0.27$0.27$0.54$140.46$149.54
$145.00$142.00Aug 14$0.03$0.48$0.51$141.49$145.51
$148.00$140.00Aug 21$0.38$0.18$0.56$139.44$148.56
$148.00$141.00Aug 21$0.38$0.27$0.65$140.35$148.65
$149.00$142.00Aug 21$0.27$0.43$0.70$141.30$149.70
$147.00$140.00Aug 21$0.49$0.18$0.67$139.33$147.67
$148.00$142.00Aug 21$0.38$0.43$0.81$141.19$148.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 2.45, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/131147/148Aug 28$0.71$0.2959%2.45$130.29$147.71
130/131148/149Aug 28$0.55$0.4567%1.22$130.45$148.55
139/140149/150Sep 11$0.73$0.2746%2.70$139.27$149.73
141/142149/150Sep 11$0.82$0.1836%4.56$141.18$149.82
130/131149/150Aug 28$0.43$0.5773%0.75$130.57$149.43
140/141149/150Sep 11$0.74$0.2642%2.85$140.26$149.74
138/139147/148Aug 28$0.54$0.4655%1.17$138.46$147.54
141/142147/148Aug 28$0.69$0.3138%2.23$141.31$147.69
139/140147/148Aug 28$0.56$0.4450%1.27$139.44$147.56
130/131152/155Aug 28$0.45$2.0584%0.22$130.55$152.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.35$4.6539%13.29
$143.00$144.00$145.00Aug 14$0.21$0.7984%3.76
$140.00$145.00$150.00Sep 18$1.16$3.8446%3.31
$144.00$145.00$146.00Aug 14$0.55$0.4598%0.82
$155.00$160.00$165.00Sep 18$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$144.00$145.00$146.00Aug 14$0.30$0.7094%2.33
$135.00$140.00$145.00Sep 18$0.91$4.0939%4.49
$143.00$144.00$145.00Aug 14$0.53$0.4781%0.89
$140.00$142.00$144.00Sep 25$0.10$1.9018%19.00
$130.00$135.00$140.00Sep 18$0.54$4.4622%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.39, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$146.001:2Sep 25-$0.39$5.61
$140.00$145.001:2Sep 18-$0.23$4.77
$135.00$139.001:2Aug 21-$1.88$2.12
$135.00$140.001:2Sep 18-$3.03$1.97
$155.00$165.001:2Sep 25-$0.26$9.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.96$3.04
$150.00$147.001:2Aug 28-$1.18$1.82
$148.00$146.001:2Aug 21-$0.79$1.21
$147.00$146.001:2Aug 14-$0.47$0.53
$144.00$142.001:2Sep 4-$0.27$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.99%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Sep 25$2.880.471.0%1.99%3.00%11
$145.00Sep 18$3.150.500.3%2.18%2.49%2013.5K
$150.00Sep 25$1.500.303.8%1.04%4.81%2114
$150.00Sep 18$1.300.283.8%0.90%4.67%2024.7K
$147.00Sep 11$1.760.381.7%1.22%2.91%2--
$145.00Sep 4$2.240.490.3%1.55%1.86%9161
$145.00Sep 11$2.240.480.3%1.55%1.86%1972
$146.00Sep 4$1.790.431.0%1.24%2.24%479
$149.00Sep 11$1.020.293.1%0.71%3.78%23
$148.00Sep 11$1.110.332.4%0.77%3.15%1--

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 11,929
Total Puts 6,607
Put/Call Ratio 0.55
Net Difference 5,322

Prior's Put/Call Breakdown

Total Calls 6,619
Total Puts 5,670
Put/Call Ratio 0.86
Net Difference 949

Prior 7-Day Put/Call Summary

Total Calls 78,605
Total Puts 52,253
Average Put/Call Ratio 0.67
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