Tour v509
PG
PROCTER & GAMBLE CO
$143.45 +0.23%
$143.56 (+0.08%)🌙
as of 08/18 06:54 PM
(8/17 18:55) ◀
|
Tuesday, August 18, 2026 (6:54pm)
January 2026
|
▶ (8/19 18:53)
◀ 8/18 18:54 ▶

Option Volume

Detail
ℹ
Current (08/18) 12,261
Calls: 7,425 (61%)
Puts: 4,836 (39%)
Prior (08/17) 27,614
Calls: 18,718 (68%)
Puts: 8,896 (32%)
Current vs Prior -55.60%
Calls: -60.33% (Calls)
Puts: -45.64% (Puts)
Prior 7-Day Total 117,432
Calls: 74,539 (63%)
Puts: 42,893 (37%)
Prior 7-Day Average 16,776
Calls: 10,648 (63%)
Puts: 6,127 (37%)
Current vs Prior 7-Day Avg -26.91%
Calls: -30.27%
Puts: -21.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.43M
Calls: $1.49M (61%)
Puts: $939.1K (39%)
Prior (08/17) $6.50M
Calls: $4.82M (74%)
Puts: $1.68M (26%)
Current vs Prior -62.62%
Calls: -69.09%
Puts: -44.00%
Prior 7-Day Total $25.57M
Calls: $16.00M (63%)
Puts: $9.57M (37%)
Prior 7-Day Average $3.65M
Calls: $2.29M (63%)
Puts: $1.37M (37%)
Current vs Prior 7-Day Avg -33.49%
Calls: -34.80%
Puts: -31.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.65
Prior (08/17) 0.48
Current vs Prior +37.04%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +5.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 326,408
Calls: 204,091 (63%)
Puts: 122,317 (37%)
Prior (08/17) 327,805
Calls: 200,004 (61%)
Puts: 127,801 (39%)
Current vs Prior -0.43%
Prior 7-Day Total 2,174,044
Calls: 1,337,739 (62%)
Puts: 836,305 (38%)
Prior 7-Day Average 310,577
Calls: 191,105 (62%)
Puts: 119,472 (38%)
Current vs Prior 7-Day Avg +5.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.86% | 2.86%1.86% | 6.36%
Prior 2.03% | 3.09%2.03% | 6.48%
Current vs Prior -8.46% | -7.45%-8.46% | -1.74%
Prior 7-Day Avg 1.97% | 3.03%2.74% | 6.98%
Current vs 7-Day Avg -5.34% | -5.72%-32.10% | -8.87%
Prior 7-Day Eod 2.03% | 3.09%2.03% | 6.48%
Current vs 7-Day Eod -8.46% | -7.45%-8.46% | -1.74%
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 61% call dollar volume ($1.49M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.65.

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 5 of results (avg 8.1%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 182.492.65$2.576.2%5600.443.7K
$130.00Sep 1813.7014.70$14.207.0%20.95222
$160.00Sep 180.100.11$0.119.1%2140.0317.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 181.521.65$1.598.2%1680.314.8K
$145.00Sep 183.403.75$3.589.8%3120.563.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.22, cheapest $0.11)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.100.11$0.119.1%2140.0317.7K
$155.00Sep 180.310.35$0.3312.1%2600.0920.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.109.60$8.8516.9%100.9949
$133.00Aug 289.6012.15$10.8823.4%20.97--
$130.00Sep 1813.7014.70$14.207.0%20.95222
$134.00Aug 288.6511.30$9.9826.6%20.90--
$140.00Aug 213.404.10$3.7518.7%20.88434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.957.50$6.2340.9%741.002.7K
$150.00Aug 285.757.45$6.6025.8%11.00--
$160.00Sep 1814.7018.50$16.6022.9%11.00125
$155.00Sep 1811.1012.30$11.7010.3%20.91654
$150.00Sep 46.458.40$7.4326.2%20.907

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 9.0K, top 939)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.410.58$0.5034.0%9390.292.7K
$144.00Aug 210.660.94$0.8035.0%7710.431.7K
$145.00Sep 182.492.65$2.576.2%5600.443.7K
$150.00Sep 180.921.09$1.0116.8%3600.225.5K
$147.00Aug 210.130.16$0.1520.0%3590.111.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 210.871.77$1.3268.2%7270.57811
$143.00Aug 210.581.00$0.7953.2%5330.421.4K
$145.00Sep 183.403.75$3.589.8%3120.563.3K
$140.00Sep 181.521.65$1.598.2%1680.314.8K
$135.00Sep 180.500.65$0.5726.3%1270.145.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 13.7%, max 29.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Aug 21Sep 1121.3%16.4%29.6%3351.1K
$142.00Aug 21Sep 1120.8%18.5%12.1%2069
$144.00Aug 21Sep 2520.0%17.8%12.0%7821.7K
$143.00Aug 21Sep 2520.1%18.1%11.2%135733
$145.00Aug 21Sep 1821.0%19.4%8.2%1.5K6.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Aug 21Aug 2821.3%17.2%23.8%71.1K
$142.00Aug 21Sep 2520.8%17.9%15.9%791.1K
$144.00Aug 21Sep 2520.0%17.8%12.0%729811
$143.00Aug 21Oct 220.1%18.3%9.8%5341.4K
$145.00Aug 21Sep 1821.0%19.4%8.2%3506.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.67, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$142.00Sep 11$0.75$1.25$0.7572%1.67$140.75
$138.00$139.00Aug 28$0.45$0.55$0.4587%1.22$138.45
$135.00$150.00Oct 2$8.85$6.15$8.8583%0.69$143.85
$142.00$143.00Sep 11$0.44$0.56$0.4464%1.27$142.44
$147.00$148.00Sep 4$0.14$0.86$0.1432%6.14$147.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$141.00Oct 2$0.41$1.59$0.4146%3.88$142.59
$142.00$141.00Sep 25$0.20$0.80$0.2042%4.00$141.80
$143.00$142.00Aug 28$0.21$0.79$0.2142%3.76$142.79
$142.00$141.00Aug 28$0.18$0.82$0.1834%4.56$141.82
$143.00$142.00Sep 4$0.29$0.71$0.2944%2.45$142.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 2.70, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$148.00Sep 25$1.87$1.87$2.1352%0.88$145.87
$149.00$150.00Sep 11$0.52$0.52$0.4873%1.08$149.52
$148.00$149.00Sep 4$0.47$0.47$0.5373%0.89$148.47
$144.00$145.00Sep 4$0.68$0.68$0.3250%2.12$144.68
$150.00$155.00Sep 18$0.68$0.68$4.3278%0.16$150.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$133.00Sep 4$0.73$0.73$0.2782%2.70$133.27
$138.00$137.00Sep 4$0.78$0.78$0.2275%3.55$137.22
$141.00$140.00Oct 2$0.76$0.76$0.2461%3.17$140.24
$134.00$133.00Oct 2$0.41$0.41$0.5984%0.69$133.59
$141.00$140.00Sep 25$0.58$0.58$0.4262%1.38$140.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.66, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 21Aug 28$0.7320.0%17.0%
$143.00Aug 21Aug 28$0.8820.1%17.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 21Aug 28$0.5520.0%17.0%
$143.00Aug 21Aug 28$0.4720.1%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.48% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$144.00Aug 21$0.80$1.32$2.12$141.88$146.121.48%
$143.00Aug 21$1.35$0.79$2.14$140.86$145.141.49%
$142.00Aug 21$2.07$0.47$2.54$139.46$144.541.77%
$145.00Aug 21$0.50$2.07$2.57$142.43$147.571.79%
$146.00Aug 21$0.28$2.83$3.11$142.89$149.112.17%
$144.00Aug 28$1.53$1.87$3.40$140.60$147.402.37%
$143.00Aug 28$2.23$1.26$3.49$139.51$146.492.43%
$145.00Aug 28$1.18$2.65$3.83$141.17$148.832.67%
$142.00Aug 28$2.81$1.05$3.86$138.14$145.862.69%
$140.00Aug 21$3.75$0.18$3.93$136.07$143.932.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.11% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Aug 21$0.07$0.09$0.16$138.84$148.16
$147.00$139.00Aug 21$0.15$0.09$0.24$138.76$147.24
$148.00$140.00Aug 21$0.07$0.18$0.25$139.75$148.25
$147.00$140.00Aug 21$0.15$0.18$0.33$139.67$147.33
$146.00$139.00Aug 21$0.28$0.09$0.37$138.63$146.37
$148.00$141.00Aug 21$0.07$0.30$0.37$140.63$148.37
$147.00$141.00Aug 21$0.15$0.30$0.45$140.55$147.45
$146.00$140.00Aug 21$0.28$0.18$0.46$139.54$146.46
$155.00$130.00Sep 18$0.33$0.21$0.54$129.46$155.54
$146.00$141.00Aug 21$0.28$0.30$0.58$140.42$146.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 0.95, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136152/155Sep 4$1.22$1.2870%0.95$134.78$153.72
133/134147/148Sep 4$0.87$0.1351%6.69$133.13$147.87
135/136150/152Sep 4$1.20$1.3064%0.92$134.80$151.20
131/132148/149Sep 4$0.62$0.3866%1.63$131.38$148.62
136/137149/150Sep 11$0.70$0.3057%2.33$136.30$149.70
138/139149/150Sep 11$0.76$0.2450%3.17$138.24$149.76
132/133148/149Sep 4$0.61$0.3963%1.56$132.39$148.61
133/134152/155Sep 4$0.89$1.6173%0.55$133.11$153.39
137/138149/150Sep 11$0.66$0.3454%1.94$137.34$149.66
139/140148/149Sep 4$0.66$0.3447%1.94$139.34$148.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 4.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.92$4.0842%4.43
$145.00$150.00$155.00Sep 18$0.88$4.1235%4.68
$140.00$145.00$150.00Sep 18$1.42$3.5846%2.52
$150.00$152.50$155.00Sep 11$0.10$2.4013%24.00
$150.00$155.00$160.00Sep 18$0.46$4.5419%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.97$4.0343%4.15
$145.00$150.00$155.00Sep 18$0.72$4.2835%5.94
$150.00$155.00$160.00Sep 18$0.48$4.5222%9.42
$130.00$135.00$140.00Sep 18$0.66$4.3426%6.58
$125.00$130.00$135.00Sep 18$0.27$4.7311%17.52

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 $-1.04, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$143.001:2Sep 25-$0.70$4.30
$135.00$140.001:2Sep 18-$1.65$3.35
$134.00$138.001:2Aug 28-$1.92$2.08
$140.00$142.001:2Aug 21-$0.39$1.61
$142.00$144.001:2Sep 4-$0.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$146.001:2Aug 28-$1.04$2.96
$149.00$145.001:2Sep 4-$0.48$3.52
$155.00$150.001:2Sep 18-$2.86$2.14
$143.00$140.001:2Sep 11-$0.51$2.49
$144.00$143.001:2Aug 21-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.20%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$144.00Sep 25$3.150.480.4%2.20%2.58%116
$145.00Sep 18$2.490.441.1%1.74%2.82%5603.7K
$148.00Sep 25$1.560.323.2%1.09%4.26%711
$150.00Oct 2$1.140.284.6%0.79%5.36%39
$152.50Oct 2$0.810.216.3%0.56%6.87%213
$150.00Sep 25$1.010.254.6%0.70%5.27%6440
$144.00Sep 11$2.250.520.4%1.57%1.95%25102
$145.00Sep 11$1.800.461.1%1.25%2.34%187
$146.00Sep 11$1.430.391.8%1.00%2.77%110149
$150.00Sep 18$0.920.224.6%0.64%5.21%3605.5K

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 7,425
Total Puts 4,836
Put/Call Ratio 0.65
Net Difference 2,589

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 74,539
Total Puts 42,893
Average Put/Call Ratio 0.62
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