PG - Options Database

PROCTER & GAMBLE CO

$149.03 +1.88%

$148.38 (-0.44%)🌙

as of 09/29 03:43 AM

(9/25 18:48) ◀

Monday, September 28, 2026 (3:43am)

▶ (9/29 18:50)

◀ 9/28 03:43 ▶

Option Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) 15,867

Calls: 11,680 (74%)

Puts: 4,187 (26%)

Current vs Prior -100.00%

Calls: -100.00% (Calls)

Puts: -100.00% (Puts)

Prior 7-Day Total 139,814

Calls: 100,268 (72%)

Puts: 39,546 (28%)

Prior 7-Day Average 19,973

Calls: 14,324 (72%)

Puts: 5,649 (28%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) $2.76M

Calls: $1.78M (65%)

Puts: $979.3K (35%)

Current vs Prior -100.00%

Calls: -100.00%

Puts: -100.00%

Prior 7-Day Total $23.78M

Calls: $13.39M (56%)

Puts: $10.39M (44%)

Prior 7-Day Average $3.40M

Calls: $1.91M (56%)

Puts: $1.48M (44%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.00

Prior (09/25) 0.36

Current vs Prior +178.96%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +102.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 254,170

Calls: 159,626 (63%)

Puts: 94,544 (37%)

Prior (09/25) 262,225

Calls: 166,132 (63%)

Puts: 96,093 (37%)

Current vs Prior -3.07%

Prior 7-Day Total 1,994,393

Calls: 1,224,725 (61%)

Puts: 769,668 (39%)

Prior 7-Day Average 284,913

Calls: 174,960 (61%)

Puts: 109,952 (39%)

Current vs Prior 7-Day Avg -10.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.13% | 3.11%3.72% | 8.44%

Prior 2.24% | 2.81%3.81% | 8.38%

Current vs Prior -4.88% | +10.77%-2.23% | +0.77%

Prior 7-Day Avg 1.92% | 2.95%2.82% | 7.40%

Current vs 7-Day Avg +11.08% | +5.72%+31.88% | +14.01%

Prior 7-Day Eod 2.24% | 2.81%3.81% | 8.38%

Current vs 7-Day Eod -4.88% | +10.77%-2.23% | +0.77%

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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 179% - increased hedging/bearish positioning. Call-heavy open interest (159,626 calls vs 94,544 puts) suggests bullish positioning.

Smart Money NEUTRAL

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

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

🎯

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 10 of results (avg 7.9%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 9	0.75	0.80	$0.78	6.4%	--	0.26	337
$135.00	Oct 16	13.75	14.75	$14.25	7.0%	--	1.00	137
$150.00	Oct 16	2.07	2.23	$2.15	7.4%	--	0.44	5.5K
$150.00	Oct 23	3.10	3.35	$3.23	7.7%	--	0.44	143
$147.00	Oct 23	4.65	5.05	$4.85	8.2%	--	0.57	181

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	2.73	2.92	$2.83	6.7%	--	0.56	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.77)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.86	0.99	$0.93	14.0%	--	0.39	920
$152.50	Oct 9	0.75	0.80	$0.78	6.4%	--	0.26	337
$155.00	Oct 16	0.56	0.68	$0.62	19.4%	--	0.18	14.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 2	0.72	0.81	$0.77	11.7%	--	0.36	158
$140.00	Oct 16	0.25	0.30	$0.28	17.9%	--	0.09	12.7K
$145.00	Oct 16	0.91	1.04	$0.98	13.3%	--	0.26	3.6K
$140.00	Oct 23	0.84	0.97	$0.91	14.3%	--	0.18	382

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	18.00	20.10	$19.05	11.0%	--	1.00	28
$135.00	Oct 16	13.75	14.75	$14.25	7.0%	--	1.00	137
$145.00	Oct 2	3.85	4.65	$4.25	18.8%	--	0.89	81
$144.00	Oct 9	5.20	6.20	$5.70	17.5%	--	0.86	90
$146.00	Oct 2	3.30	3.75	$3.53	12.7%	--	0.83	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	5.80	6.60	$6.20	12.9%	--	0.82	164
$150.00	Oct 2	1.70	1.94	$1.82	13.2%	--	0.61	98
$150.00	Oct 23	4.20	4.85	$4.53	14.3%	--	0.56	62
$150.00	Oct 16	2.73	2.92	$2.83	6.7%	--	0.56	1.6K
$149.00	Oct 16	1.99	3.30	$2.65	49.4%	--	0.50	37

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 16.4%, max 25.3%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Oct 16	21.0%	16.8%	25.3%	--	370
$149.00	Oct 2	Oct 16	20.7%	19.3%	7.4%	--	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.56, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Oct 23	$0.43	$0.57	$0.43	68%	1.33	$145.43
$145.00	$146.00	Oct 30	$0.47	$0.53	$0.47	66%	1.13	$145.47
$157.50	$160.00	Oct 30	$0.27	$2.23	$0.27	18%	8.26	$157.77
$149.00	$150.00	Oct 23	$0.40	$0.60	$0.40	48%	1.50	$149.40
$146.00	$147.00	Oct 30	$0.55	$0.45	$0.55	62%	0.82	$146.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 16	$0.18	$0.82	$0.18	56%	4.56	$149.82
$148.00	$147.00	Oct 9	$0.17	$0.83	$0.17	39%	4.88	$147.83
$148.00	$147.00	Oct 16	$0.31	$0.69	$0.31	44%	2.23	$147.69
$144.00	$142.00	Oct 16	$0.21	$1.79	$0.21	20%	8.52	$143.79
$148.00	$147.00	Oct 23	$0.39	$0.61	$0.39	49%	1.56	$147.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 9	$0.58	$0.58	$1.92	74%	0.30	$153.08
$160.00	$165.00	Oct 30	$0.46	$0.46	$4.54	87%	0.10	$160.46
$155.00	$157.50	Oct 30	$0.67	$0.67	$1.83	73%	0.37	$155.67
$152.50	$155.00	Oct 23	$0.84	$0.84	$1.66	66%	0.51	$153.34
$150.00	$152.50	Oct 16	$1.00	$1.00	$1.50	56%	0.67	$151.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$130.00	Oct 2	$0.99	$0.99	$3.01	87%	0.33	$133.01
$149.00	$148.00	Oct 16	$0.84	$0.84	$0.16	50%	5.25	$148.16
$149.00	$148.00	Oct 9	$0.63	$0.63	$0.37	51%	1.70	$148.37
$140.00	$130.00	Oct 30	$0.83	$0.83	$9.17	81%	0.09	$139.17
$142.00	$141.00	Oct 30	$0.37	$0.37	$0.63	74%	0.59	$141.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Oct 2	Oct 9	$0.74	19.7%	16.5%
$149.00	Oct 2	Oct 9	$0.75	20.7%	18.2%
$150.00	Oct 2	Oct 9	$0.69	22.0%	19.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Oct 2	Oct 9	$0.43	19.7%	16.5%
$149.00	Oct 2	Oct 9	$0.56	20.7%	18.2%
$150.00	Oct 2	Oct 16	$1.01	22.0%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 1.76% of stock, avg 3.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Oct 2	$1.35	$1.27	$2.62	$146.38	$151.62	1.76%
$148.00	Oct 2	$1.96	$0.77	$2.73	$145.27	$150.73	1.83%
$150.00	Oct 2	$0.93	$1.82	$2.75	$147.25	$152.75	1.85%
$147.00	Oct 2	$2.69	$0.53	$3.22	$143.78	$150.22	2.16%
$146.00	Oct 2	$3.53	$0.30	$3.83	$142.17	$149.83	2.57%
$148.00	Oct 9	$2.70	$1.20	$3.90	$144.10	$151.90	2.62%
$149.00	Oct 9	$2.10	$1.83	$3.93	$145.07	$152.93	2.64%
$147.00	Oct 9	$3.38	$1.03	$4.41	$142.59	$151.41	2.96%
$145.00	Oct 2	$4.25	$0.17	$4.42	$140.58	$149.42	2.97%
$150.00	Oct 16	$2.15	$2.83	$4.98	$145.02	$154.98	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.25% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$146.00	Oct 2	$0.08	$0.30	$0.38	$145.62	$155.38
$157.50	$146.00	Oct 2	$0.12	$0.30	$0.42	$145.58	$157.92
$152.50	$146.00	Oct 2	$0.28	$0.30	$0.58	$145.42	$153.08
$155.00	$147.00	Oct 2	$0.08	$0.53	$0.61	$146.39	$155.61
$155.00	$145.00	Oct 9	$0.20	$0.54	$0.74	$144.26	$155.74
$157.50	$147.00	Oct 2	$0.12	$0.53	$0.65	$146.35	$158.15
$152.50	$147.00	Oct 2	$0.28	$0.53	$0.81	$146.19	$153.31
$157.50	$144.00	Oct 16	$0.28	$0.66	$0.94	$143.06	$158.44
$155.00	$146.00	Oct 9	$0.20	$0.81	$1.01	$144.99	$156.01
$155.00	$148.00	Oct 2	$0.08	$0.77	$0.85	$147.15	$155.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 0.42, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/134	152/155	Oct 2	$1.19	$2.81	71%	0.42	$132.81	$153.69
138/139	158/160	Oct 16	$0.28	$2.22	82%	0.13	$138.72	$157.78
138/139	155/158	Oct 16	$0.45	$2.05	74%	0.22	$138.55	$155.45
142/143	152/155	Oct 9	$0.75	$1.75	62%	0.43	$142.25	$153.25
138/139	152/155	Oct 23	$1.01	$1.49	51%	0.68	$137.99	$153.51
138/139	160/162	Oct 23	$0.44	$2.06	74%	0.21	$138.56	$160.44
140/142	158/160	Oct 16	$0.34	$2.16	77%	0.16	$141.66	$157.84
138/139	155/158	Oct 23	$0.73	$1.77	60%	0.41	$138.27	$155.73
139/140	152/155	Oct 23	$1.02	$1.48	48%	0.69	$138.98	$153.52
140/142	155/158	Oct 16	$0.51	$1.99	68%	0.26	$141.49	$155.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 8.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 9	$0.26	$2.24	34%	8.62
$152.50	$155.00	$157.50	Oct 30	$0.12	$2.38	18%	19.83
$150.00	$152.50	$155.00	Oct 23	$0.18	$2.32	19%	12.89
$152.50	$155.00	$157.50	Oct 16	$0.19	$2.31	20%	12.16
$150.00	$152.50	$155.00	Oct 2	$0.45	$2.05	34%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$144.00	$145.00	$146.00	Oct 2	$0.06	$0.94	11%	15.67
$143.00	$145.00	$147.00	Oct 30	$0.17	$1.83	15%	10.76
$145.00	$146.00	$147.00	Oct 2	$0.10	$0.90	16%	9.00
$144.00	$145.00	$146.00	Oct 9	$0.08	$0.92	12%	11.50
$143.00	$144.00	$145.00	Oct 2	$0.07	$0.93	5%	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. 69 found (best net $-1.06, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$144.00	$147.00	1:2	Oct 9	-$1.06	$1.94
$150.00	$152.50	1:2	Oct 16	-$0.15	$2.35
$152.50	$155.00	1:2	Oct 16	-$0.09	$2.41
$155.00	$157.50	1:2	Oct 30	-$0.23	$2.27
$155.00	$157.50	1:2	Oct 23	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$148.00	1:2	Oct 2	-$0.27	$0.73
$147.00	$146.00	1:2	Oct 2	-$0.07	$0.93
$142.00	$140.00	1:2	Oct 16	-$0.11	$1.89
$138.00	$135.00	1:2	Oct 16	-$0.04	$2.96
$144.00	$142.00	1:2	Oct 16	-$0.24	$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.18%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 30	$3.25	0.45	0.7%	2.18%	2.83%	--	452
$150.00	Oct 23	$3.10	0.44	0.7%	2.08%	2.73%	--	143
$152.50	Oct 30	$2.17	0.36	2.3%	1.46%	3.78%	--	217
$152.50	Oct 23	$2.06	0.34	2.3%	1.38%	3.71%	--	149
$155.00	Oct 30	$1.45	0.27	4.0%	0.97%	4.98%	--	248
$155.00	Oct 23	$1.20	0.25	4.0%	0.81%	4.81%	--	1.1K
$150.00	Oct 16	$2.07	0.44	0.7%	1.39%	2.04%	--	5.5K
$157.50	Oct 30	$0.69	0.18	5.7%	0.46%	6.15%	--	639
$157.50	Oct 23	$0.62	0.17	5.7%	0.42%	6.10%	--	106
$152.50	Oct 16	$1.01	0.29	2.3%	0.68%	3.01%	--	965

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 --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 11,680

Total Puts 4,187

Put/Call Ratio 0.36

Net Difference 7,493

Prior 7-Day Put/Call Summary

Total Calls 100,268

Total Puts 39,546

Average Put/Call Ratio 0.49

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