Tour v526
PG
PROCTER & GAMBLE CO
$143.14 -1.28%
$143.27 (+0.09%)🌙
as of 08/27 06:52 PM
(8/26 18:56) ◀
|
Thursday, August 27, 2026 (6:52pm)
January 2026
|
▶ (8/28 18:52)
◀ 8/27 18:52 ▶

Option Volume

Detail
ℹ
Current (08/27) 17,696
Calls: 9,807 (55%)
Puts: 7,889 (45%)
Prior (08/26) 13,533
Calls: 8,290 (61%)
Puts: 5,243 (39%)
Current vs Prior +30.76%
Calls: +18.30% (Calls)
Puts: +50.47% (Puts)
Prior 7-Day Total 122,082
Calls: 75,807 (62%)
Puts: 46,275 (38%)
Prior 7-Day Average 17,440
Calls: 10,829 (62%)
Puts: 6,610 (38%)
Current vs Prior 7-Day Avg +1.47%
Calls: -9.44%
Puts: +19.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $3.86M
Calls: $1.71M (44%)
Puts: $2.15M (56%)
Prior (08/26) $3.37M
Calls: $2.39M (71%)
Puts: $978.5K (29%)
Current vs Prior +14.58%
Calls: -28.51%
Puts: +119.79%
Prior 7-Day Total $27.92M
Calls: $18.10M (65%)
Puts: $9.82M (35%)
Prior 7-Day Average $3.99M
Calls: $2.59M (65%)
Puts: $1.40M (35%)
Current vs Prior 7-Day Avg -3.25%
Calls: -33.93%
Puts: +53.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.80
Prior (08/26) 0.63
Current vs Prior +27.19%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +25.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 272,497
Calls: 162,087 (59%)
Puts: 110,410 (41%)
Prior (08/26) 287,820
Calls: 176,495 (61%)
Puts: 111,325 (39%)
Current vs Prior -5.32%
Prior 7-Day Total 2,192,080
Calls: 1,351,450 (62%)
Puts: 840,630 (38%)
Prior 7-Day Average 313,154
Calls: 193,064 (62%)
Puts: 120,090 (38%)
Current vs Prior 7-Day Avg -12.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.27% | 2.56%3.70% | 7.58%
Prior 1.14% | 2.43%3.71% | 5.71%
Current vs Prior +11.74% | +5.62%-0.20% | +32.74%
Prior 7-Day Avg 1.76% | 2.78%2.28% | 6.57%
Current vs 7-Day Avg -27.85% | -7.65%+62.11% | +15.37%
Prior 7-Day Eod 1.14% | 2.43%3.71% | 5.71%
Current vs 7-Day Eod +11.74% | +5.62%-0.20% | +32.74%
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

Market showing bullish sentiment based on options flow analysis.

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 BULLISH
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 5 of results (avg 9.0%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 181.361.46$1.417.1%1500.3456
$115.00Aug 2827.1029.55$28.338.6%100.912
$145.00Sep 181.711.88$1.809.4%7360.404.3K
$150.00Sep 180.480.53$0.519.8%7490.159.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 184.354.80$4.579.8%200.711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.480.53$0.519.8%7490.159.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 180.760.90$0.8316.9%1170.239

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2812.7014.50$13.6013.2%20.9928
$139.00Aug 284.056.30$5.1843.4%20.95--
$141.00Aug 281.703.60$2.6571.7%1000.92--
$132.00Sep 410.8013.20$12.0020.0%10.92--
$115.00Aug 2827.1029.55$28.338.6%100.912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 282.814.05$3.4336.2%151.00--
$148.00Aug 283.955.10$4.5325.4%211.00--
$150.00Aug 286.057.95$7.0027.1%21.002
$152.50Aug 288.0010.90$9.4530.7%41.002
$155.00Aug 289.8513.00$11.4327.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 12.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.100.20$0.1566.7%1.1K0.16797
$150.00Sep 180.480.53$0.519.8%7490.159.5K
$145.00Sep 181.711.88$1.809.4%7360.404.3K
$149.00Aug 280.010.05$0.03133.3%6330.031.1K
$146.00Aug 280.030.21$0.12150.0%2370.11445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 40.210.29$0.2532.0%6490.13238
$140.00Sep 40.280.42$0.3540.0%6430.18398
$140.00Sep 110.400.77$0.5962.7%5630.22177
$155.00Sep 1811.0012.60$11.8013.6%2570.96--
$143.00Aug 280.400.50$0.4522.2%2200.43455

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 17.0%, max 28.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 28Sep 1823.7%18.4%28.7%63573
$145.00Aug 28Oct 924.3%21.1%15.2%1.1K797
$143.00Aug 28Oct 919.9%18.0%10.3%4192
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Aug 28Oct 223.7%20.0%18.7%45737
$143.00Aug 28Oct 219.9%16.8%17.9%222455
$142.00Aug 28Oct 220.1%18.0%11.2%811.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.27, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$139.00$140.00Sep 4$0.44$0.56$0.4487%1.27$139.44
$155.00$165.00Oct 9$0.47$9.53$0.4717%20.28$155.47
$148.00$155.00Oct 9$1.08$5.92$1.0833%5.48$149.08
$143.00$144.00Sep 4$0.32$0.68$0.3254%2.12$143.32
$145.00$146.00Oct 2$0.28$0.72$0.2844%2.57$145.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$146.00$144.00Oct 2$0.72$1.28$0.7260%1.78$145.28
$146.00$145.00Sep 11$0.40$0.60$0.4071%1.50$145.60
$143.00$142.00Sep 25$0.19$0.81$0.1947%4.26$142.81
$143.00$142.00Oct 2$0.25$0.75$0.2546%3.00$142.75
$141.00$140.00Sep 25$0.19$0.81$0.1935%4.26$140.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.40, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Aug 28$0.72$0.72$1.7888%0.40$168.22
$149.00$150.00Sep 25$0.44$0.44$0.5675%0.79$149.44
$147.00$148.00Sep 11$0.36$0.36$0.6474%0.56$147.36
$150.00$155.00Sep 11$0.25$0.25$4.7589%0.05$150.25
$145.00$148.00Oct 9$1.27$1.27$1.7355%0.73$146.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$136.00Oct 9$1.18$1.18$2.8266%0.42$138.82
$142.00$141.00Sep 25$0.63$0.63$0.3758%1.70$141.37
$136.00$135.00Sep 4$0.21$0.21$0.7990%0.27$135.79
$136.00$135.00Sep 25$0.24$0.24$0.7684%0.32$135.76
$140.00$139.00Sep 11$0.25$0.25$0.7578%0.33$139.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$1.0123.7%20.3%
$143.00Aug 28Sep 4$0.9819.9%17.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$0.8723.7%20.3%
$143.00Aug 28Sep 4$0.8519.9%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.82% of stock, avg 3.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Aug 28$0.73$0.45$1.18$141.82$144.180.82%
$144.00Aug 28$0.38$1.09$1.47$142.53$145.471.03%
$142.00Aug 28$1.77$0.15$1.92$140.08$143.921.34%
$145.00Aug 28$0.15$1.90$2.05$142.95$147.051.43%
$141.00Aug 28$2.65$0.06$2.71$138.29$143.711.89%
$146.00Aug 28$0.12$2.74$2.86$143.14$148.862.00%
$143.00Sep 4$1.71$1.30$3.01$139.99$146.012.10%
$144.00Sep 4$1.39$1.96$3.35$140.65$147.352.34%
$142.00Sep 4$2.48$0.90$3.38$138.62$145.382.36%
$145.00Sep 4$0.88$2.53$3.41$141.59$148.412.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.15% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$141.00Aug 28$0.15$0.06$0.21$140.79$145.21
$145.00$142.00Aug 28$0.15$0.15$0.30$141.70$145.30
$145.00$140.00Aug 28$0.15$0.15$0.30$139.70$145.30
$148.00$139.00Sep 4$0.25$0.25$0.50$138.50$148.50
$144.00$141.00Aug 28$0.38$0.06$0.44$140.56$144.44
$144.00$142.00Aug 28$0.38$0.15$0.53$141.47$144.53
$148.00$140.00Sep 4$0.25$0.35$0.60$139.40$148.60
$144.00$140.00Aug 28$0.38$0.15$0.53$139.47$144.53
$147.00$139.00Sep 4$0.39$0.25$0.64$138.36$147.64
$147.00$140.00Sep 4$0.39$0.35$0.74$139.26$147.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 2.13, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136149/150Sep 25$0.68$0.3259%2.13$135.32$149.68
138/139149/150Sep 25$0.74$0.2649%2.85$138.26$149.74
139/140149/150Sep 25$0.75$0.2544%3.00$139.25$149.75
135/136146/147Sep 4$0.51$0.4963%1.04$135.49$146.51
139/140147/148Sep 11$0.61$0.3952%1.56$139.39$147.61
140/141147/148Sep 11$0.68$0.3244%2.12$140.32$147.68
137/138149/150Sep 25$0.57$0.4354%1.33$137.43$149.57
137/138147/148Sep 11$0.49$0.5161%0.96$137.51$147.49
135/136147/148Sep 4$0.35$0.6572%0.54$135.65$147.35
137/138146/147Sep 4$0.40$0.6065%0.67$137.60$146.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$143.00$144.00$145.00Aug 28$0.12$0.8841%7.33
$150.00$152.50$155.00Oct 2$0.16$2.3415%14.62
$147.00$148.00$149.00Sep 4$0.05$0.9510%19.00
$146.00$147.00$148.00Sep 18$0.06$0.9410%15.67
$146.00$147.00$148.00Sep 25$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$143.00$144.00$145.00Aug 28$0.17$0.8344%4.88
$140.00$141.00$142.00Sep 4$0.07$0.9318%13.29
$140.00$141.00$142.00Sep 11$0.06$0.9416%15.67
$141.00$142.00$143.00Sep 4$0.09$0.9120%10.11
$139.00$140.00$141.00Sep 11$0.07$0.9315%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. 104 found (best net $-2.00, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Oct 9-$0.03$9.97
$146.00$149.001:2Oct 2-$0.42$2.58
$145.00$148.001:2Oct 9-$0.78$2.22
$152.50$155.001:2Oct 2-$0.03$2.47
$150.00$152.501:2Oct 2-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$2.00$3.00
$150.00$146.001:2Sep 25-$1.08$2.92
$145.00$144.001:2Aug 28-$0.28$0.72
$150.00$147.001:2Sep 18-$2.24$0.76
$133.00$130.001:2Sep 18$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.02%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$2.890.451.3%2.02%3.32%2--
$148.00Oct 9$1.660.333.4%1.16%4.55%4--
$145.00Oct 2$2.400.451.3%1.68%2.98%2010
$146.00Oct 2$2.020.402.0%1.41%3.41%2--
$145.00Sep 25$1.950.421.3%1.36%2.66%1--
$149.00Oct 2$0.960.284.1%0.67%4.76%294
$147.00Sep 25$1.340.322.7%0.94%3.63%2--
$146.00Sep 25$1.500.372.0%1.05%3.05%1--
$150.00Oct 2$0.810.254.8%0.57%5.36%3346
$145.00Sep 18$1.710.401.3%1.19%2.49%7364.3K

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 9,807
Total Puts 7,889
Put/Call Ratio 0.80
Net Difference 1,918

Prior's Put/Call Breakdown

Total Calls 8,290
Total Puts 5,243
Put/Call Ratio 0.63
Net Difference 3,047

Prior 7-Day Put/Call Summary

Total Calls 75,807
Total Puts 46,275
Average Put/Call Ratio 0.64
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