Tour v509
PG
PROCTER & GAMBLE CO
$143.12 -0.99%
$143.05 (-0.05%)🌙
as of 08/17 06:55 PM
(8/14 18:54) ◀
|
Monday, August 17, 2026 (6:55pm)
January 2026
|
▶ (8/18 18:54)
◀ 8/17 18:55 ▶

Option Volume

Detail
ℹ
Current (08/17) 27,614
Calls: 18,718 (68%)
Puts: 8,896 (32%)
Prior (08/14) 18,536
Calls: 11,929 (64%)
Puts: 6,607 (36%)
Current vs Prior +48.97%
Calls: +56.91% (Calls)
Puts: +34.65% (Puts)
Prior 7-Day Total 105,063
Calls: 65,017 (62%)
Puts: 40,046 (38%)
Prior 7-Day Average 15,009
Calls: 9,288 (62%)
Puts: 5,720 (38%)
Current vs Prior 7-Day Avg +83.98%
Calls: +101.53%
Puts: +55.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $6.50M
Calls: $4.82M (74%)
Puts: $1.68M (26%)
Prior (08/14) $2.76M
Calls: $1.48M (54%)
Puts: $1.28M (46%)
Current vs Prior +135.56%
Calls: +225.22%
Puts: +31.41%
Prior 7-Day Total $22.53M
Calls: $13.80M (61%)
Puts: $8.73M (39%)
Prior 7-Day Average $3.22M
Calls: $1.97M (61%)
Puts: $1.25M (39%)
Current vs Prior 7-Day Avg +101.93%
Calls: +144.57%
Puts: +34.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.48
Prior (08/14) 0.55
Current vs Prior -14.19%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -25.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 327,805
Calls: 200,004 (61%)
Puts: 127,801 (39%)
Prior (08/14) 306,512
Calls: 185,105 (60%)
Puts: 121,407 (40%)
Current vs Prior +6.95%
Prior 7-Day Total 2,154,343
Calls: 1,328,348 (62%)
Puts: 825,995 (38%)
Prior 7-Day Average 307,763
Calls: 189,764 (62%)
Puts: 117,999 (38%)
Current vs Prior 7-Day Avg +6.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.03% | 3.09%2.03% | 6.48%
Prior 2.27% | 3.24%2.27% | 6.66%
Current vs Prior -10.39% | -4.82%-10.39% | -2.78%
Prior 7-Day Avg 1.88% | 3.01%2.96% | 7.15%
Current vs 7-Day Avg +7.93% | +2.46%-31.38% | -9.38%
Prior 7-Day Eod 2.27% | 3.24%2.27% | 6.66%
Current vs 7-Day Eod -10.39% | -4.82%-10.39% | -2.78%
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 74% call dollar volume ($4.82M). Massive premium surge with dollar volume up 136% vs prior. Dollar volume significantly above 7-day average (102% higher). Volume explosion - 84% above 7-day average (27,614 vs avg 15,009).

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 9 of results (avg 8.2%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 185.105.50$5.307.5%50.671.5K
$145.00Sep 182.482.70$2.598.5%4220.433.6K
$155.00Sep 180.320.35$0.348.8%4600.0920.6K
$130.00Sep 1812.9514.20$13.589.2%10.94--
$138.00Sep 256.757.45$7.109.9%20.74--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 281.251.33$1.296.2%740.40174
$145.00Sep 183.854.10$3.976.3%5580.573.0K
$140.00Sep 181.691.82$1.767.4%6360.334.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.34)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.320.35$0.348.8%4600.0920.6K
$150.00Sep 180.921.06$0.9914.1%1.2K0.224.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 110.800.96$0.8818.2%270.2196
$135.00Sep 180.600.71$0.6616.7%1960.154.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2126.1030.15$28.1314.4%111.00--
$120.00Aug 2121.1023.60$22.3511.2%51.00--
$125.00Aug 2117.3020.15$18.7315.2%31.001
$130.00Aug 2112.3514.40$13.3815.3%61.003
$131.00Aug 2110.4513.75$12.1027.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.458.05$7.2522.1%180.972.7K
$150.00Aug 286.307.55$6.9318.0%10.91--
$155.00Sep 1811.4012.70$12.0510.8%20.91660
$150.00Sep 46.757.95$7.3516.3%10.87--
$146.00Aug 212.854.50$3.6844.8%340.811.1K

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 16.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.921.06$0.9914.1%1.2K0.224.8K
$144.00Aug 210.781.01$0.9025.6%9400.391.2K
$145.00Aug 210.470.60$0.5324.5%7660.282.6K
$143.00Aug 211.091.48$1.2930.2%7400.51103
$149.00Aug 280.070.37$0.22136.4%6480.10104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 211.001.32$1.1627.6%1.2K0.49342
$142.00Aug 210.600.85$0.7334.2%7460.35671
$140.00Sep 181.691.82$1.767.4%6360.334.5K
$145.00Sep 183.854.10$3.976.3%5580.573.0K
$140.00Aug 210.200.30$0.2540.0%4330.153.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 11.3%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Aug 21Sep 2520.2%17.1%18.1%753103
$140.00Aug 21Sep 1820.8%18.4%12.7%192.0K
$142.00Aug 21Aug 2820.1%18.0%11.5%2880
$141.00Aug 21Aug 2820.5%18.4%11.3%2629
$144.00Aug 21Sep 2522.0%20.7%6.6%9461.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 2520.8%17.2%20.5%5253.5K
$146.00Aug 21Aug 2821.7%18.1%20.2%461.1K
$143.00Aug 21Sep 2520.2%17.1%18.1%1.2K363
$141.00Aug 21Sep 2520.5%18.4%11.4%166272
$142.00Aug 21Sep 2520.1%18.2%10.2%747671

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 2.70, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$132.00Aug 21$0.27$0.73$0.27100%2.70$131.27
$140.00$143.00Sep 11$1.64$1.36$1.6470%0.83$141.64
$141.00$142.00Aug 28$0.45$0.55$0.4568%1.22$141.45
$140.00$143.00Sep 4$1.73$1.27$1.7372%0.73$141.73
$144.00$145.00Sep 4$0.24$0.76$0.2446%3.17$144.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$134.00$120.00Sep 11$0.18$13.82$0.1811%76.78$133.82
$145.00$144.00Sep 11$0.21$0.79$0.2158%3.76$144.79
$145.00$144.00Sep 25$0.32$0.68$0.3257%2.13$144.68
$148.00$147.00Sep 4$0.55$0.45$0.5578%0.82$147.45
$143.00$142.00Sep 25$0.28$0.72$0.2849%2.57$142.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.67, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$146.00Aug 28$0.53$0.53$0.4764%1.13$145.53
$147.00$148.00Aug 28$0.35$0.35$0.6577%0.54$147.35
$145.00$146.00Sep 4$0.55$0.55$0.4560%1.22$145.55
$145.00$150.00Sep 18$1.60$1.60$3.4057%0.47$146.60
$148.00$149.00Sep 11$0.37$0.37$0.6372%0.59$148.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$140.00Sep 11$1.25$1.25$0.7558%1.67$140.75
$138.00$137.00Sep 4$0.37$0.37$0.6381%0.59$137.63
$141.00$140.00Sep 25$0.60$0.60$0.4060%1.50$140.40
$133.00$132.00Sep 4$0.25$0.25$0.7591%0.33$132.75
$131.00$130.00Sep 25$0.27$0.27$0.7389%0.37$130.73

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
$142.00Aug 21Aug 28$0.6920.1%18.0%
$143.00Aug 21Aug 28$0.7520.2%18.7%
$144.00Aug 21Aug 28$0.8022.0%21.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 21Aug 28$0.5620.1%18.0%
$143.00Aug 21Aug 28$0.6620.2%18.7%
$144.00Aug 21Aug 28$0.7622.0%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.71% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Aug 21$1.29$1.16$2.45$140.55$145.451.71%
$144.00Aug 21$0.90$1.62$2.52$141.48$146.521.76%
$142.00Aug 21$1.95$0.73$2.68$139.32$144.681.87%
$145.00Aug 21$0.53$2.40$2.93$142.07$147.932.05%
$141.00Aug 21$2.58$0.44$3.02$137.98$144.022.11%
$143.00Aug 28$2.04$1.82$3.86$139.14$146.862.70%
$142.00Aug 28$2.64$1.29$3.93$138.07$145.932.75%
$146.00Aug 21$0.33$3.68$4.01$141.99$150.012.80%
$141.00Aug 28$3.09$0.96$4.05$136.95$145.052.83%
$144.00Aug 28$1.70$2.38$4.08$139.92$148.082.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.18% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Aug 21$0.13$0.13$0.26$138.74$148.26
$147.00$139.00Aug 21$0.17$0.13$0.30$138.70$147.30
$148.00$140.00Aug 21$0.13$0.25$0.38$139.62$148.38
$147.00$140.00Aug 21$0.17$0.25$0.42$139.58$147.42
$146.00$139.00Aug 21$0.33$0.13$0.46$138.54$146.46
$155.00$130.00Sep 18$0.34$0.25$0.59$129.41$155.59
$146.00$140.00Aug 21$0.33$0.25$0.58$139.42$146.58
$148.00$141.00Aug 21$0.13$0.44$0.57$140.43$148.57
$147.00$141.00Aug 21$0.17$0.44$0.61$140.39$147.61
$145.00$139.00Aug 21$0.53$0.13$0.66$138.34$145.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.70, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138149/150Sep 4$0.63$0.3762%1.70$137.37$149.63
135/136148/149Sep 11$0.66$0.3457%1.94$135.34$148.66
132/133149/150Sep 4$0.51$0.4971%1.04$132.49$149.51
137/138147/148Sep 4$0.64$0.3653%1.78$137.36$147.64
138/139147/148Aug 28$0.58$0.4258%1.38$138.42$147.58
132/133147/148Sep 4$0.52$0.4863%1.08$132.48$147.52
137/138148/149Sep 11$0.62$0.3851%1.63$137.38$148.62
138/139148/149Sep 11$0.63$0.3747%1.70$138.37$148.63
140/141149/150Sep 4$0.63$0.3746%1.70$140.37$149.63
135/136149/150Sep 11$0.46$0.5462%0.85$135.54$149.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 13.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.34$4.6627%13.71
$140.00$145.00$150.00Sep 18$1.11$3.8945%3.50
$150.00$152.50$155.00Sep 11$0.10$2.4013%24.00
$135.00$140.00$145.00Sep 18$1.26$3.7442%2.97
$145.00$150.00$155.00Sep 18$0.95$4.0534%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.66$4.3433%6.58
$135.00$140.00$145.00Sep 18$1.11$3.8942%3.50
$130.00$135.00$140.00Sep 18$0.69$4.3127%6.25
$125.00$130.00$135.00Sep 18$0.28$4.7212%16.86
$139.00$140.00$141.00Aug 21$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-3.61, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 18-$3.61$6.39
$138.00$143.001:2Sep 25-$0.34$4.66
$135.00$140.001:2Sep 18-$1.33$3.67
$140.00$143.001:2Sep 4-$1.01$1.99
$140.00$143.001:2Sep 11-$1.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$146.001:2Aug 21-$0.11$3.89
$150.00$145.001:2Sep 18-$0.26$4.74
$150.00$146.001:2Aug 28-$0.37$3.63
$155.00$150.001:2Sep 18-$3.31$1.69
$134.00$120.001:2Sep 11-$0.07$13.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.91%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 25$2.740.431.3%1.91%3.23%2--
$146.00Sep 25$2.310.392.0%1.61%3.63%11
$144.00Sep 25$2.940.470.6%2.05%2.67%6--
$145.00Sep 18$2.480.431.3%1.73%3.05%4223.6K
$148.00Sep 25$1.460.323.4%1.02%4.43%38
$150.00Sep 25$1.070.244.8%0.75%5.55%735
$144.00Sep 11$2.180.480.6%1.52%2.14%2379
$147.00Sep 11$1.280.322.7%0.89%3.61%858
$146.00Sep 11$1.430.362.0%1.00%3.01%11241
$145.00Sep 11$1.660.421.3%1.16%2.47%386

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 18,718
Total Puts 8,896
Put/Call Ratio 0.48
Net Difference 9,822

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 65,017
Total Puts 40,046
Average Put/Call Ratio 0.64
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