Tour v526
PG
PROCTER & GAMBLE CO
$142.97 -0.98%
$143.19 (+0.15%)🌙
as of 08/20 06:56 PM
(8/19 18:53) ◀
|
Thursday, August 20, 2026 (6:56pm)
January 2026
|
▶ (8/21 18:57)
◀ 8/20 18:56 ▶

Option Volume

Detail
ℹ
Current (08/20) 14,235
Calls: 7,527 (53%)
Puts: 6,708 (47%)
Prior (08/19) 17,875
Calls: 11,458 (64%)
Puts: 6,417 (36%)
Current vs Prior -20.36%
Calls: -34.31% (Calls)
Puts: +4.53% (Puts)
Prior 7-Day Total 113,907
Calls: 71,666 (63%)
Puts: 42,241 (37%)
Prior 7-Day Average 16,272
Calls: 10,238 (63%)
Puts: 6,034 (37%)
Current vs Prior 7-Day Avg -12.52%
Calls: -26.48%
Puts: +11.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $3.59M
Calls: $1.61M (45%)
Puts: $1.98M (55%)
Prior (08/19) $4.41M
Calls: $3.44M (78%)
Puts: $972.9K (22%)
Current vs Prior -18.77%
Calls: -53.31%
Puts: +103.37%
Prior 7-Day Total $26.56M
Calls: $17.26M (65%)
Puts: $9.29M (35%)
Prior 7-Day Average $3.79M
Calls: $2.47M (65%)
Puts: $1.33M (35%)
Current vs Prior 7-Day Avg -5.51%
Calls: -34.87%
Puts: +49.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.89
Prior (08/19) 0.56
Current vs Prior +59.13%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +40.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 321,325
Calls: 198,721 (62%)
Puts: 122,604 (38%)
Prior (08/19) 311,992
Calls: 186,969 (60%)
Puts: 125,023 (40%)
Current vs Prior +2.99%
Prior 7-Day Total 2,176,857
Calls: 1,339,844 (62%)
Puts: 837,013 (38%)
Prior 7-Day Average 310,979
Calls: 191,406 (62%)
Puts: 119,573 (38%)
Current vs Prior 7-Day Avg +3.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.48% | 2.65%1.48% | 6.64%
Prior 1.69% | 2.58%1.69% | 6.59%
Current vs Prior -12.26% | +2.89%-12.26% | +0.88%
Prior 7-Day Avg 1.82% | 2.89%2.33% | 6.73%
Current vs 7-Day Avg -18.46% | -8.14%-36.27% | -1.33%
Prior 7-Day Eod 1.69% | 2.58%1.69% | 6.59%
Current vs 7-Day Eod -12.26% | +2.89%-12.26% | +0.88%
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

P/C ratio rising 59% - increased hedging/bearish positioning. Call-heavy open interest (198,721 calls vs 122,604 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 7.9%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2127.6029.55$28.586.8%40.942
$130.00Sep 1813.2514.20$13.736.9%250.94221
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1811.5012.50$12.008.3%20.92--
$155.00Aug 2811.3012.45$11.889.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 210.250.30$0.2817.9%4810.272.2K
$150.00Sep 180.740.89$0.8218.3%2310.207.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2122.5024.90$23.7010.1%20.993
$138.00Aug 213.807.05$5.4359.9%800.993
$133.00Aug 289.6012.05$10.8322.6%90.9935
$135.00Aug 217.509.05$8.2818.7%10.95--
$115.00Aug 2127.6029.55$28.586.8%40.942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.258.40$6.8346.1%6351.00--
$155.00Aug 2111.2513.00$12.1314.4%11.001
$155.00Aug 2811.3012.45$11.889.7%11.00--
$170.00Sep 1825.0028.05$26.5311.5%11.00--
$160.00Sep 1815.9018.50$17.2015.1%150.96111

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 9.8K, top 635)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 210.250.30$0.2817.9%4810.272.2K
$145.00Aug 210.060.30$0.18133.3%4400.173.4K
$145.00Aug 280.680.95$0.8232.9%4270.32312
$155.00Sep 180.230.36$0.3043.3%4070.0820.6K
$160.00Sep 180.100.15$0.1338.5%2570.0417.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.258.40$6.8346.1%6351.00--
$142.00Aug 210.080.38$0.23130.4%3350.251.1K
$141.00Aug 210.050.20$0.13115.4%3270.14346
$145.00Sep 183.604.00$3.8010.5%3100.583.3K
$147.00Aug 213.354.35$3.8526.0%2470.93161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.7%, max 35.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Oct 228.6%21.1%35.5%4413.4K
$143.00Aug 21Sep 1120.1%17.1%17.1%114697
$144.00Aug 21Oct 223.1%21.0%10.1%4822.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Oct 228.6%21.1%35.5%493.4K
$142.00Aug 21Sep 2520.9%17.2%21.6%3411.1K
$143.00Aug 21Sep 2520.1%17.8%12.6%2251.8K
$144.00Aug 21Sep 2523.1%20.6%12.3%611.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 3.65, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$144.00$146.00Sep 11$0.43$1.57$0.4348%3.65$144.43
$146.00$147.00Sep 11$0.11$0.89$0.1139%8.09$146.11
$140.00$143.00Sep 11$1.77$1.23$1.7772%0.69$141.77
$147.00$148.00Sep 4$0.10$0.90$0.1025%9.00$147.10
$140.00$143.00Sep 4$1.85$1.15$1.8573%0.62$141.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$142.00$141.00Sep 25$0.17$0.83$0.1743%4.88$141.83
$136.00$131.00Sep 25$0.39$4.61$0.3919%11.82$135.61
$143.00$142.00Sep 11$0.28$0.72$0.2846%2.57$142.72
$139.00$138.00Oct 2$0.19$0.81$0.1931%4.26$138.81
$142.00$141.00Sep 4$0.29$0.71$0.2940%2.45$141.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.44, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.52$1.52$3.4858%0.44$146.52
$148.00$149.00Aug 28$0.23$0.23$0.7785%0.30$148.23
$145.00$148.00Sep 25$1.21$1.21$1.7956%0.68$146.21
$143.00$144.00Sep 11$0.62$0.62$0.3845%1.63$143.62
$148.00$149.00Sep 4$0.26$0.26$0.7478%0.35$148.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$137.00$136.00Sep 4$0.26$0.26$0.7485%0.35$136.74
$131.00$130.00Sep 25$0.20$0.20$0.8090%0.25$130.80
$141.00$140.00Sep 25$0.48$0.48$0.5261%0.92$140.52
$140.00$135.00Sep 18$0.98$0.98$4.0268%0.24$139.02
$137.00$135.00Sep 11$0.28$0.28$1.7284%0.16$136.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.96, cheapest $0.86)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 21Aug 28$1.0620.1%17.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 21Aug 28$0.8620.1%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.79% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Aug 21$0.56$0.57$1.13$141.87$144.130.79%
$144.00Aug 21$0.28$1.21$1.49$142.51$145.491.04%
$142.00Aug 21$1.55$0.23$1.78$140.22$143.781.25%
$145.00Aug 21$0.18$2.02$2.20$142.80$147.201.54%
$141.00Aug 21$2.27$0.13$2.40$138.60$143.401.68%
$143.00Aug 28$1.62$1.43$3.05$139.95$146.052.13%
$144.00Aug 28$1.23$2.00$3.23$140.77$147.232.26%
$146.00Aug 21$0.07$3.18$3.25$142.75$149.252.27%
$145.00Aug 28$0.82$2.71$3.53$141.47$148.532.47%
$141.00Aug 28$3.00$0.63$3.63$137.37$144.632.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.11% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$139.00Aug 21$0.07$0.09$0.16$138.84$146.16
$146.00$140.00Aug 21$0.07$0.11$0.18$139.82$146.18
$146.00$141.00Aug 21$0.07$0.13$0.20$140.80$146.20
$148.00$139.00Aug 21$0.12$0.09$0.21$138.79$148.21
$148.00$140.00Aug 21$0.12$0.11$0.23$139.77$148.23
$148.00$141.00Aug 21$0.12$0.13$0.25$140.75$148.25
$145.00$139.00Aug 21$0.18$0.09$0.27$138.73$145.27
$145.00$140.00Aug 21$0.18$0.11$0.29$139.71$145.29
$145.00$141.00Aug 21$0.18$0.13$0.31$140.69$145.31
$146.00$142.00Aug 21$0.07$0.23$0.30$141.70$146.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.08, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137148/149Sep 4$0.52$0.4864%1.08$136.48$148.52
136/137146/147Sep 4$0.58$0.4254%1.38$136.42$146.58
130/131149/150Sep 25$0.47$0.5363%0.89$130.53$149.47
138/139148/149Aug 28$0.38$0.6270%0.61$138.62$148.38
139/140148/149Sep 4$0.57$0.4351%1.33$139.43$148.57
139/140146/147Sep 4$0.63$0.3741%1.70$139.37$146.63
139/140148/149Aug 28$0.39$0.6164%0.64$139.61$148.39
139/140148/149Sep 11$0.54$0.4646%1.17$139.46$148.54
136/137149/150Sep 25$0.49$0.5151%0.96$136.51$149.49
130/131148/149Sep 25$0.40$0.6059%0.67$130.60$148.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.12$4.8844%40.67
$150.00$155.00$160.00Sep 18$0.35$4.6516%13.29
$143.00$144.00$145.00Aug 21$0.18$0.8233%4.56
$150.00$152.50$155.00Sep 25$0.18$2.3214%12.89
$145.00$150.00$155.00Sep 18$1.00$4.0034%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$1.27$3.7349%2.94
$135.00$140.00$145.00Sep 18$1.28$3.7245%2.91
$130.00$135.00$140.00Sep 18$0.64$4.3626%6.81
$135.00$137.00$139.00Sep 11$0.09$1.9115%21.22
$125.00$130.00$135.00Sep 18$0.24$4.7611%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.27, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$2.22$2.78
$140.00$143.001:2Sep 4-$0.52$2.48
$140.00$144.001:2Sep 25-$1.00$3.00
$141.00$143.001:2Aug 28-$0.24$1.76
$140.00$143.001:2Sep 11-$1.26$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$0.27$4.73
$145.00$140.001:2Oct 2-$0.10$4.90
$155.00$150.001:2Sep 18-$2.66$2.34
$136.00$131.001:2Sep 25-$0.12$4.88
$145.00$144.001:2Aug 21-$0.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.34%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$144.00Oct 2$3.350.480.7%2.34%3.06%12
$145.00Oct 2$2.940.441.4%2.06%3.48%1--
$146.00Oct 2$2.460.402.1%1.72%3.84%1--
$145.00Sep 25$2.600.431.4%1.82%3.24%334
$144.00Sep 25$2.850.480.7%1.99%2.71%1411
$145.00Sep 18$2.130.421.4%1.49%2.91%2363.5K
$149.00Sep 25$1.200.274.2%0.84%5.06%1--
$148.00Sep 25$1.280.303.5%0.90%4.41%1--
$152.50Oct 2$0.750.206.7%0.52%7.19%166--
$150.00Sep 25$0.950.234.9%0.66%5.58%9135

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 7,527
Total Puts 6,708
Put/Call Ratio 0.89
Net Difference 819

Prior's Put/Call Breakdown

Total Calls 11,458
Total Puts 6,417
Put/Call Ratio 0.56
Net Difference 5,041

Prior 7-Day Put/Call Summary

Total Calls 71,666
Total Puts 42,241
Average Put/Call Ratio 0.63
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