PG - Options Database

PROCTER & GAMBLE CO

$146.23 +0.38%

$146.06 (-0.12%)🌙

as of 09/25 06:48 PM

(9/24 18:58) ◀

Friday, September 25, 2026 (6:48pm)

▶

◀ 9/25 18:48

Option Volume

Detail

ℹ

Current (09/25) 15,867

Calls: 11,680 (74%)

Puts: 4,187 (26%)

Prior (09/24) 39,093

Calls: 35,048 (90%)

Puts: 4,045 (10%)

Current vs Prior -59.41%

Calls: -66.67% (Calls)

Puts: +3.51% (Puts)

Prior 7-Day Total 157,652

Calls: 108,719 (69%)

Puts: 48,933 (31%)

Prior 7-Day Average 22,521

Calls: 15,531 (69%)

Puts: 6,990 (31%)

Current vs Prior 7-Day Avg -29.55%

Calls: -24.80%

Puts: -40.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.76M

Calls: $1.78M (65%)

Puts: $979.3K (35%)

Prior (09/24) $3.14M

Calls: $1.69M (54%)

Puts: $1.44M (46%)

Current vs Prior -12.08%

Calls: +5.06%

Puts: -32.18%

Prior 7-Day Total $25.81M

Calls: $14.48M (56%)

Puts: $11.34M (44%)

Prior 7-Day Average $3.69M

Calls: $2.07M (56%)

Puts: $1.62M (44%)

Current vs Prior 7-Day Avg -25.19%

Calls: -13.95%

Puts: -39.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.36

Prior (09/24) 0.12

Current vs Prior +210.60%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -33.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 262,225

Calls: 166,132 (63%)

Puts: 96,093 (37%)

Prior (09/24) 244,256

Calls: 145,254 (59%)

Puts: 99,002 (41%)

Current vs Prior +7.36%

Prior 7-Day Total 2,037,861

Calls: 1,244,921 (61%)

Puts: 792,940 (39%)

Prior 7-Day Average 291,123

Calls: 177,845 (61%)

Puts: 113,277 (39%)

Current vs Prior 7-Day Avg -9.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.77% | 2.24%3.81% | 8.38%

Prior 1.39% | 2.60%3.99% | 8.66%

Current vs Prior +61.27% | +8.04%-4.49% | -3.22%

Prior 7-Day Avg 1.85% | 2.95%2.68% | 7.18%

Current vs 7-Day Avg +20.56% | -4.63%+41.96% | +16.61%

Prior 7-Day Eod 1.39% | 2.60%3.99% | 8.66%

Current vs 7-Day Eod +61.27% | +8.04%-4.49% | -3.22%

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 65% call dollar volume ($1.78M). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (11,680 calls vs 4,187 puts). P/C ratio rising 211% - increased hedging/bearish positioning.

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.1%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Oct 23	3.65	3.90	$3.78	6.6%	96	0.50	201
$120.00	Oct 9	25.25	27.00	$26.13	6.7%	2	0.94	1
$146.00	Oct 30	3.80	4.10	$3.95	7.6%	100	0.49	198
$132.00	Sep 25	13.40	14.55	$13.98	8.2%	1	0.98	--
$133.00	Sep 25	12.50	13.65	$13.08	8.8%	2	0.86	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 23	4.55	5.00	$4.78	9.4%	1	0.58	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.76, cheapest $0.42)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 2	0.38	0.46	$0.42	19.0%	215	0.21	545
$155.00	Oct 30	0.81	0.99	$0.90	20.0%	100	0.18	172

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 2	0.75	0.88	$0.82	15.9%	135	0.36	287
$142.00	Oct 16	0.83	0.99	$0.91	17.6%	18	0.24	44

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	15.30	17.80	$16.55	15.1%	10	1.00	--
$143.00	Sep 25	2.45	3.50	$2.98	35.2%	4	0.99	43
$132.00	Sep 25	13.40	14.55	$13.98	8.2%	1	0.98	--
$134.00	Sep 25	11.00	12.90	$11.95	15.9%	1	0.98	--
$145.00	Sep 25	0.96	1.63	$1.30	51.5%	573	0.98	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 25	0.56	1.34	$0.95	82.1%	93	1.00	143
$149.00	Sep 25	2.52	3.65	$3.09	36.6%	8	1.00	14
$150.00	Sep 25	3.35	4.50	$3.93	29.3%	30	1.00	--
$155.00	Sep 25	8.00	10.80	$9.40	29.8%	10	1.00	--
$155.00	Oct 16	8.60	9.80	$9.20	13.0%	4	0.91	162

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 11.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Oct 2	1.40	1.64	$1.52	15.8%	1.0K	0.52	120
$146.00	Sep 25	0.05	0.31	$0.18	144.4%	1.0K	0.85	1.3K
$155.00	Oct 16	0.23	0.31	$0.27	29.6%	806	0.09	15.0K
$145.00	Sep 25	0.96	1.63	$1.30	51.5%	573	0.98	291
$152.50	Oct 16	0.41	0.67	$0.54	48.1%	525	0.16	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Oct 2	0.22	0.46	$0.34	70.6%	283	0.18	351
$146.00	Sep 25	0.00	0.04	$0.02	200.0%	268	0.15	220
$146.00	Oct 2	1.16	1.35	$1.25	15.2%	181	0.48	135
$145.00	Sep 25	0.00	0.01	$0.01	100.0%	164	0.02	568
$145.00	Oct 2	0.75	0.88	$0.82	15.9%	135	0.36	287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3152.5%, max 5570.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Sep 25	Oct 16	1108.5%	19.6%	5570.3%	16	137
$148.00	Sep 25	Oct 30	308.6%	23.7%	1203.2%	313	1.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 25	Nov 6	905.5%	19.0%	4677.1%	9	509
$148.00	Sep 25	Oct 23	308.6%	24.5%	1159.3%	4	137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.66, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$145.00	Oct 23	$3.23	$1.77	$3.23	77%	0.55	$143.23
$140.00	$145.00	Oct 30	$3.18	$1.82	$3.18	75%	0.57	$143.18
$146.00	$147.00	Oct 16	$0.33	$0.67	$0.33	51%	2.03	$146.33
$150.00	$152.50	Oct 23	$0.55	$1.95	$0.55	32%	3.55	$150.55
$146.00	$147.00	Oct 9	$0.39	$0.61	$0.39	53%	1.56	$146.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$146.00	Nov 6	$5.42	$3.58	$5.42	80%	0.66	$149.58
$147.00	$146.00	Oct 9	$0.23	$0.77	$0.23	55%	3.35	$146.77
$135.00	$131.00	Oct 23	$0.15	$3.85	$0.15	12%	25.67	$134.85
$145.00	$144.00	Oct 23	$0.35	$0.65	$0.35	46%	1.86	$144.65
$141.00	$140.00	Oct 23	$0.18	$0.82	$0.18	28%	4.56	$140.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.08, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$149.00	Sep 25	$0.67	$0.67	$0.33	69%	2.03	$148.67
$149.00	$150.00	Oct 23	$0.63	$0.63	$0.37	62%	1.70	$149.63
$147.00	$148.00	Oct 16	$0.66	$0.66	$0.34	54%	1.94	$147.66
$147.00	$150.00	Nov 6	$1.34	$1.34	$1.66	56%	0.81	$148.34
$150.00	$152.50	Oct 30	$0.85	$0.85	$1.65	66%	0.52	$150.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$140.00	Nov 6	$3.12	$3.12	$2.88	47%	1.08	$142.88
$135.00	$130.00	Nov 6	$0.55	$0.55	$4.45	84%	0.12	$134.45
$139.00	$138.00	Nov 6	$0.42	$0.42	$0.58	73%	0.72	$138.58
$140.00	$135.00	Oct 30	$0.97	$0.97	$4.03	72%	0.24	$139.03
$139.00	$138.00	Oct 23	$0.33	$0.33	$0.67	78%	0.49	$138.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.48, cheapest $0.48)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Sep 25	Oct 2	$0.48	308.6%	17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.14% of stock, avg 3.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Sep 25	$0.18	$0.02	$0.20	$145.80	$146.20	0.14%
$147.00	Sep 25	$0.01	$0.95	$0.96	$146.04	$147.96	0.66%
$145.00	Sep 25	$1.30	$0.01	$1.31	$143.69	$146.31	0.90%
$144.00	Sep 25	$2.00	$0.01	$2.01	$141.99	$146.01	1.37%
$148.00	Sep 25	$0.68	$2.00	$2.68	$145.32	$150.68	1.83%
$146.00	Oct 2	$1.52	$1.25	$2.77	$143.23	$148.77	1.89%
$147.00	Oct 2	$1.10	$1.75	$2.85	$144.15	$149.85	1.95%
$145.00	Oct 2	$2.09	$0.82	$2.91	$142.09	$147.91	1.99%
$143.00	Sep 25	$2.98	$0.01	$2.99	$140.01	$145.99	2.04%
$149.00	Sep 25	$0.01	$3.09	$3.10	$145.90	$152.10	2.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.16% of stock, avg 2.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Oct 2	$0.10	$0.13	$0.23	$141.77	$152.73
$150.00	$142.00	Oct 2	$0.28	$0.13	$0.41	$141.59	$150.41
$152.50	$143.00	Oct 2	$0.10	$0.34	$0.44	$142.56	$152.94
$150.00	$143.00	Oct 2	$0.28	$0.34	$0.62	$142.38	$150.62
$149.00	$142.00	Oct 2	$0.42	$0.13	$0.55	$141.45	$149.55
$152.50	$144.00	Oct 2	$0.10	$0.50	$0.60	$143.40	$153.10
$149.00	$143.00	Oct 2	$0.42	$0.34	$0.76	$142.24	$149.76
$152.50	$142.00	Oct 9	$0.28	$0.49	$0.77	$141.23	$153.27
$148.00	$146.00	Sep 25	$0.68	$0.02	$0.70	$145.30	$148.70
$150.00	$144.00	Oct 2	$0.28	$0.50	$0.78	$143.22	$150.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.04, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	149/150	Oct 16	$0.51	$0.49	54%	1.04	$138.49	$149.51
140/141	149/150	Oct 16	$0.55	$0.45	46%	1.22	$140.45	$149.55
142/143	148/149	Oct 2	$0.49	$0.51	51%	0.96	$142.51	$148.49
142/143	149/150	Oct 2	$0.35	$0.65	61%	0.54	$142.65	$149.35
141/142	149/150	Oct 16	$0.54	$0.46	42%	1.17	$141.46	$149.54
137/138	149/150	Oct 9	$0.31	$0.69	63%	0.45	$137.69	$149.31
143/144	149/150	Oct 16	$0.62	$0.38	31%	1.63	$143.38	$149.62
130/131	150/152	Oct 30	$0.96	$1.54	58%	0.62	$130.04	$150.96
142/143	149/150	Oct 16	$0.53	$0.47	37%	1.13	$142.47	$149.53
140/141	149/150	Oct 9	$0.33	$0.67	56%	0.49	$140.67	$149.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	16%	49.00
$135.00	$140.00	$145.00	Oct 16	$1.03	$3.97	38%	3.85
$152.50	$155.00	$157.50	Nov 6	$0.06	$2.44	12%	40.67
$144.00	$145.00	$146.00	Oct 2	$0.07	$0.93	23%	13.29
$130.00	$135.00	$140.00	Oct 16	$0.34	$4.66	14%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$146.00	$147.00	$148.00	Sep 25	$0.12	$0.88	54%	7.33
$145.00	$146.00	$147.00	Oct 2	$0.07	$0.93	23%	13.29
$145.00	$146.00	$147.00	Sep 25	$0.92	$0.08	98%	0.09
$144.00	$145.00	$146.00	Oct 2	$0.11	$0.89	23%	8.09
$141.00	$142.00	$143.00	Oct 9	$0.07	$0.93	10%	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. 109 found (best net $-0.36, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Oct 16	-$2.32	$2.68
$140.00	$145.00	1:2	Oct 23	-$0.99	$4.01
$140.00	$145.00	1:2	Oct 30	-$1.22	$3.78
$144.00	$145.00	1:2	Sep 25	-$0.60	$0.40
$140.00	$142.00	1:2	Oct 2	-$1.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 16	-$0.36	$4.64
$150.00	$147.00	1:2	Oct 16	-$0.88	$2.12
$150.00	$148.00	1:2	Oct 9	-$1.17	$0.83
$145.00	$144.00	1:2	Oct 2	-$0.18	$0.82
$148.00	$145.00	1:2	Oct 23	-$1.48	$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.33%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Nov 6	$3.40	0.44	0.5%	2.33%	2.85%	1	--
$147.00	Oct 30	$3.30	0.46	0.5%	2.26%	2.78%	24	189
$149.00	Oct 30	$2.43	0.38	1.9%	1.66%	3.56%	8	22
$147.00	Oct 23	$3.10	0.46	0.5%	2.12%	2.65%	26	190
$148.00	Oct 30	$2.70	0.42	1.2%	1.85%	3.06%	16	47
$150.00	Oct 30	$2.04	0.34	2.6%	1.40%	3.97%	16	443
$149.00	Oct 23	$2.18	0.38	1.9%	1.49%	3.39%	10	39
$150.00	Nov 6	$1.95	0.33	2.6%	1.33%	3.91%	1	--
$148.00	Oct 23	$2.43	0.42	1.2%	1.66%	2.87%	16	--
$152.50	Nov 6	$1.22	0.25	4.3%	0.83%	5.12%	2	--

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 11,680

Total Puts 4,187

Put/Call Ratio 0.36

Net Difference 7,493

Prior's Put/Call Breakdown

Total Calls 35,048

Total Puts 4,045

Put/Call Ratio 0.12

Net Difference 31,003

Prior 7-Day Put/Call Summary

Total Calls 108,719

Total Puts 48,933

Average Put/Call Ratio 0.54

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card