Tour v526
PG
PROCTER & GAMBLE CO
$144.68 +1.20%
$144.67 (-0.01%)🌙
as of 08/21 06:57 PM
(8/20 18:56) ◀
|
Friday, August 21, 2026 (6:57pm)
January 2026
|
▶ (8/25 18:55)
◀ 8/21 18:57 ▶

Option Volume

Detail
ℹ
Current (08/21) 19,921
Calls: 12,256 (62%)
Puts: 7,665 (38%)
Prior (08/20) 14,235
Calls: 7,527 (53%)
Puts: 6,708 (47%)
Current vs Prior +39.94%
Calls: +62.83% (Calls)
Puts: +14.27% (Puts)
Prior 7-Day Total 113,736
Calls: 69,716 (61%)
Puts: 44,020 (39%)
Prior 7-Day Average 16,248
Calls: 9,959 (61%)
Puts: 6,288 (39%)
Current vs Prior 7-Day Avg +22.61%
Calls: +23.06%
Puts: +21.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $3.79M
Calls: $2.39M (63%)
Puts: $1.40M (37%)
Prior (08/20) $3.59M
Calls: $1.61M (45%)
Puts: $1.98M (55%)
Current vs Prior +5.61%
Calls: +48.53%
Puts: -29.24%
Prior 7-Day Total $25.37M
Calls: $15.58M (61%)
Puts: $9.79M (39%)
Prior 7-Day Average $3.62M
Calls: $2.23M (61%)
Puts: $1.40M (39%)
Current vs Prior 7-Day Avg +4.46%
Calls: +7.21%
Puts: +0.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.63
Prior (08/20) 0.89
Current vs Prior -29.82%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -8.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 325,647
Calls: 209,312 (64%)
Puts: 116,335 (36%)
Prior (08/20) 321,325
Calls: 198,721 (62%)
Puts: 122,604 (38%)
Current vs Prior +1.35%
Prior 7-Day Total 2,207,018
Calls: 1,356,157 (61%)
Puts: 850,861 (39%)
Prior 7-Day Average 315,288
Calls: 193,736 (61%)
Puts: 121,551 (39%)
Current vs Prior 7-Day Avg +3.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.00% | 2.34%1.00% | 6.49%
Prior 1.48% | 2.65%1.48% | 6.64%
Current vs Prior +57.55% | +15.51%-32.41% | -2.33%
Prior 7-Day Avg 1.74% | 2.82%2.10% | 6.68%
Current vs 7-Day Avg +34.41% | +8.51%-52.18% | -2.84%
Prior 7-Day Eod 1.48% | 2.65%1.48% | 6.64%
Current vs 7-Day Eod +57.55% | +15.51%-32.41% | -2.33%
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

Moderately bullish flow with 63% call dollar volume ($2.39M). Bullish P/C ratio of 0.63. P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (209,312 calls vs 116,335 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 3 of results (avg 8.2%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 182.953.15$3.056.6%8700.493.6K
$150.00Sep 181.101.20$1.158.7%7270.267.8K
$140.00Sep 186.106.70$6.409.4%190.751.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.37, cheapest $0.37)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.340.40$0.3716.2%7650.1020.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 2810.3012.70$11.5020.9%51.0041
$134.00Aug 289.0511.95$10.5027.6%31.0041
$130.00Aug 2113.5515.80$14.6815.3%20.995
$125.00Aug 2117.9520.85$19.4014.9%10.99--
$140.00Aug 214.405.15$4.7815.7%370.99415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 210.611.95$1.28104.7%101.00365
$147.00Aug 211.452.83$2.1464.5%21.0012
$150.00Aug 214.406.15$5.2833.1%161.00867
$155.00Aug 219.4511.40$10.4318.7%21.00--
$152.50Aug 286.808.50$7.6522.2%30.97--

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 14.5K, top 923)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 210.591.56$1.0889.8%9230.932.3K
$145.00Sep 182.953.15$3.056.6%8700.493.6K
$145.00Aug 210.050.15$0.10100.0%7790.303.4K
$155.00Sep 180.340.40$0.3716.2%7650.1020.6K
$150.00Sep 181.101.20$1.158.7%7270.267.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 280.430.80$0.6259.7%7650.25481
$141.00Aug 280.240.44$0.3458.8%7070.16161
$142.00Aug 210.000.04$0.02200.0%4130.031.1K
$144.00Aug 210.000.03$0.02150.0%4020.071.4K
$145.00Aug 210.220.52$0.3781.1%3490.723.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 2353.4%, max 4379.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 21Sep 25604.7%20.0%2919.9%50626
$139.00Aug 21Aug 28732.6%24.7%2865.2%1711
$145.00Aug 21Oct 247.7%18.4%158.9%7803.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Oct 2940.9%21.0%4379.5%153.6K
$139.00Aug 21Oct 2732.6%19.6%3638.2%7492
$145.00Aug 21Oct 247.7%18.4%158.9%3523.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 4.88, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$144.00$145.00Oct 2$0.17$0.83$0.1757%4.88$144.17
$150.00$152.50Sep 11$0.16$2.34$0.1621%14.63$150.16
$140.00$143.00Sep 25$1.88$1.12$1.8873%0.60$141.88
$146.00$147.00Sep 25$0.26$0.74$0.2646%2.85$146.26
$146.00$147.00Sep 11$0.25$0.75$0.2543%3.00$146.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$142.00$141.00Oct 2$0.16$0.84$0.1635%5.25$141.84
$150.00$145.00Sep 18$3.14$1.86$3.1474%0.59$146.86
$143.00$142.00Sep 11$0.19$0.81$0.1937%4.26$142.81
$145.00$144.00Sep 11$0.34$0.66$0.3451%1.94$144.66
$141.00$140.00Sep 11$0.13$0.87$0.1326%6.69$140.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Aug 21$1.05$1.05$1.4586%0.72$163.55
$145.00$147.00Oct 2$1.34$1.34$0.6647%2.03$146.34
$150.00$152.50Sep 25$0.84$0.84$1.6670%0.51$150.84
$157.50$160.00Aug 21$0.25$0.25$2.2593%0.11$157.75
$145.00$150.00Sep 18$1.90$1.90$3.1051%0.61$146.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$139.00$137.00Oct 2$0.67$0.67$1.3376%0.50$138.33
$138.00$137.00Aug 28$0.27$0.27$0.7389%0.37$137.73
$139.00$138.00Sep 11$0.25$0.25$0.7582%0.33$138.75
$141.00$140.00Aug 21$0.12$0.12$0.8891%0.14$140.88
$144.00$143.00Sep 11$0.50$0.50$0.5056%1.00$143.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.19, cheapest $1.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Aug 28$1.1947.7%18.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.32% of stock, avg 3.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$0.10$0.37$0.47$144.53$145.470.32%
$144.00Aug 21$1.08$0.02$1.10$142.90$145.100.76%
$146.00Aug 21$0.01$1.28$1.29$144.71$147.290.89%
$143.00Aug 21$1.96$0.01$1.97$141.03$144.971.36%
$147.00Aug 21$0.01$2.14$2.15$144.85$149.151.49%
$145.00Aug 28$1.29$1.52$2.81$142.19$147.811.94%
$146.00Aug 28$0.87$2.01$2.88$143.12$148.881.99%
$144.00Aug 28$1.86$1.12$2.98$141.02$146.982.06%
$142.00Aug 21$3.11$0.02$3.13$138.87$145.132.16%
$143.00Aug 28$2.42$0.72$3.14$139.86$146.142.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.08% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$144.00Aug 21$0.10$0.02$0.12$143.88$145.12
$157.50$144.00Aug 21$0.26$0.02$0.28$143.72$157.78
$145.00$141.00Aug 21$0.10$0.13$0.23$140.77$145.23
$157.50$141.00Aug 21$0.26$0.13$0.39$140.61$157.89
$149.00$139.00Aug 28$0.32$0.28$0.60$138.40$149.60
$148.00$139.00Aug 28$0.34$0.28$0.62$138.38$148.62
$149.00$141.00Aug 28$0.32$0.34$0.66$140.34$149.66
$148.00$141.00Aug 28$0.34$0.34$0.68$140.32$148.68
$155.00$135.00Sep 18$0.37$0.46$0.83$134.17$155.83
$147.00$139.00Aug 28$0.55$0.28$0.83$138.17$147.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 5.41, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139162/165Aug 21$2.11$0.3963%5.41$136.89$164.61
140/141162/165Aug 21$1.17$1.3376%0.88$139.83$163.67
138/139158/160Aug 21$1.31$1.1970%1.10$137.69$158.81
137/138149/150Aug 28$0.44$0.5674%0.79$137.56$149.44
138/139149/150Sep 11$0.59$0.4155%1.44$138.41$149.59
137/138147/148Aug 28$0.48$0.5263%0.92$137.52$147.48
141/142149/150Sep 11$0.70$0.3041%2.33$141.30$149.70
139/140148/149Sep 4$0.57$0.4352%1.33$139.43$148.57
138/139148/149Sep 11$0.60$0.4049%1.50$138.40$148.60
141/142148/149Sep 11$0.71$0.2935%2.45$141.29$148.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.70$4.3040%6.14
$140.00$145.00$150.00Sep 18$1.45$3.5550%2.45
$150.00$155.00$160.00Sep 18$0.52$4.4822%8.62
$145.00$150.00$155.00Sep 18$1.12$3.8839%3.46
$145.00$146.00$147.00Aug 21$0.09$0.9128%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$1.23$3.7750%3.07
$130.00$135.00$140.00Sep 18$0.33$4.6720%14.15
$144.00$145.00$146.00Aug 21$0.56$0.4493%0.79
$143.00$144.00$145.00Aug 21$0.34$0.6671%1.94
$144.00$145.00$146.00Aug 28$0.09$0.9122%10.11

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 $-0.13, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 18-$6.01$3.99
$134.00$139.001:2Aug 28-$1.40$3.60
$135.00$140.001:2Sep 18-$2.35$2.65
$143.00$144.001:2Aug 21-$0.20$0.80
$140.00$142.001:2Aug 21-$1.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.13$4.87
$152.50$148.001:2Sep 4-$0.58$3.92
$150.00$147.001:2Aug 28-$0.29$2.71
$147.00$146.001:2Aug 21-$0.42$0.58
$145.00$142.001:2Oct 2-$0.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.49%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 2$3.600.530.2%2.49%2.71%1--
$147.00Oct 2$2.670.451.6%1.85%3.45%111
$148.00Oct 2$2.180.402.3%1.51%3.80%6--
$146.00Sep 25$2.790.460.9%1.93%2.84%2--
$145.00Sep 25$3.150.510.2%2.18%2.40%2019
$147.00Sep 25$2.330.421.6%1.61%3.21%61
$150.00Oct 2$1.580.323.7%1.09%4.77%13--
$148.00Sep 25$1.980.382.3%1.37%3.66%2625
$145.00Sep 18$2.950.490.2%2.04%2.26%8703.6K
$149.00Sep 25$1.620.343.0%1.12%4.11%12

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 12,256
Total Puts 7,665
Put/Call Ratio 0.63
Net Difference 4,591

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 69,716
Total Puts 44,020
Average Put/Call Ratio 0.69
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