PG - Options Database

PROCTER & GAMBLE CO

$148.32 -0.48%

$148.28 (-0.03%)🌙

as of 09/29 06:50 PM

(9/28 03:43) ◀

Tuesday, September 29, 2026 (6:50pm)

▶ (9/30 00:26)

◀ 9/29 18:50 ▶

Option Volume

Detail

ℹ

Current (09/29) 12,513

Calls: 8,305 (66%)

Puts: 4,208 (34%)

Prior (09/28) --

Calls: 11,680 (74%)

Puts: 4,187 (26%)

Current vs Prior +0.00%

Calls: -28.90% (Calls)

Puts: +0.50% (Puts)

Prior 7-Day Total 118,054

Calls: 88,038 (75%)

Puts: 30,016 (25%)

Prior 7-Day Average 19,675

Calls: 12,576 (75%)

Puts: 4,288 (25%)

Current vs Prior 7-Day Avg -36.40%

Calls: -33.97%

Puts: -1.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.29M

Calls: $2.35M (72%)

Puts: $935.4K (28%)

Prior (09/28) --

Calls: $1.78M (65%)

Puts: $979.3K (35%)

Current vs Prior +0.00%

Calls: +32.19%

Puts: -4.49%

Prior 7-Day Total $18.81M

Calls: $11.30M (60%)

Puts: $7.51M (40%)

Prior 7-Day Average $3.13M

Calls: $1.61M (60%)

Puts: $1.07M (40%)

Current vs Prior 7-Day Avg +4.89%

Calls: +45.72%

Puts: -12.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.51

Prior (09/28) 1.00

Current vs Prior -49.33%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -3.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 260,357

Calls: 147,058 (56%)

Puts: 113,299 (44%)

Prior (09/28) 254,170

Calls: 159,626 (63%)

Puts: 94,544 (37%)

Current vs Prior +2.43%

Prior 7-Day Total 1,935,048

Calls: 1,195,648 (62%)

Puts: 739,400 (38%)

Prior 7-Day Average 276,435

Calls: 170,806 (62%)

Puts: 105,628 (38%)

Current vs Prior 7-Day Avg -5.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.88% | 2.94%3.65% | 8.39%

Prior 2.13% | 3.11%3.72% | 8.44%

Current vs Prior -11.57% | -5.58%-2.06% | -0.56%

Prior 7-Day Avg 2.04% | 3.02%2.99% | 7.64%

Current vs 7-Day Avg -7.93% | -2.77%+22.03% | +9.83%

Prior 7-Day Eod 2.13% | 3.11%3.72% | 8.44%

Current vs 7-Day Eod -11.57% | -5.58%-2.06% | -0.56%

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

Moderately bullish flow with 72% call dollar volume ($2.35M). Bullish P/C ratio of 0.51. P/C ratio dropping 49% - sentiment shifting bullish.

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 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

🎯

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 25 of results (avg 7.4%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 2	14.95	15.80	$15.38	5.5%	6	0.87	--
$150.00	Oct 16	1.73	1.84	$1.79	6.1%	964	0.41	6.4K
$145.00	Oct 16	4.55	4.85	$4.70	6.4%	26	0.72	4.0K
$148.00	Oct 30	3.80	4.10	$3.95	7.6%	9	0.50	--
$134.00	Oct 2	13.75	14.90	$14.33	8.0%	6	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	21.50	21.95	$21.73	2.1%	2	0.87	--
$172.50	Oct 2	23.90	24.45	$24.17	2.3%	1	0.88	--
$162.50	Oct 2	14.00	14.50	$14.25	3.5%	1	0.96	--
$148.00	Oct 23	3.60	3.80	$3.70	5.4%	2	0.50	99
$155.00	Oct 2	6.50	6.95	$6.73	6.7%	4	0.95	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 2	0.80	0.92	$0.86	14.0%	232	0.41	673
$152.50	Oct 9	0.47	0.56	$0.52	17.3%	17	0.20	696
$155.00	Oct 16	0.42	0.48	$0.45	13.3%	100	0.15	14.3K
$152.50	Oct 16	0.88	1.03	$0.96	15.6%	129	0.26	1.0K
$157.50	Oct 23	0.66	0.80	$0.73	19.2%	9	0.16	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Oct 2	0.30	0.35	$0.32	15.6%	88	0.20	296
$148.00	Oct 2	0.88	1.04	$0.96	16.7%	39	0.45	184
$146.00	Oct 9	0.82	0.93	$0.88	12.5%	64	0.29	245
$140.00	Oct 16	0.25	0.30	$0.28	17.9%	263	0.09	12.6K
$144.00	Oct 16	0.75	0.90	$0.83	18.1%	9	0.23	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 2	5.70	6.95	$6.33	19.7%	2	1.00	--
$143.00	Oct 2	4.75	5.95	$5.35	22.4%	1	0.95	--
$134.00	Oct 2	13.75	14.90	$14.33	8.0%	6	0.92	--
$140.00	Oct 16	8.50	9.35	$8.93	9.5%	2	0.91	290
$145.00	Oct 2	3.20	4.30	$3.75	29.3%	6	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	10.70	13.05	$11.88	19.8%	10	0.97	--
$162.50	Oct 2	14.00	14.50	$14.25	3.5%	1	0.96	--
$155.00	Oct 2	6.50	6.95	$6.73	6.7%	4	0.95	9
$152.50	Oct 2	3.35	4.60	$3.97	31.5%	9	0.92	2
$172.50	Oct 2	23.90	24.45	$24.17	2.3%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 6.1K, top 964)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.73	1.84	$1.79	6.1%	964	0.41	6.4K
$152.50	Oct 2	0.10	0.13	$0.12	25.0%	472	0.09	2.3K
$150.00	Oct 2	0.42	0.57	$0.50	30.0%	437	0.28	1.2K
$149.00	Oct 2	0.80	0.92	$0.86	14.0%	232	0.41	673
$160.00	Oct 30	0.43	0.65	$0.54	40.7%	190	0.12	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	0.25	0.30	$0.28	17.9%	263	0.09	12.6K
$148.00	Oct 16	2.06	2.22	$2.14	7.5%	128	0.47	239
$143.00	Oct 2	0.00	0.07	$0.04	175.0%	120	0.03	519
$141.00	Oct 16	0.30	0.60	$0.45	66.7%	101	0.13	34
$145.00	Oct 9	0.54	0.69	$0.62	24.2%	96	0.22	200

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 2.9%, max 2.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Oct 2	Nov 6	21.4%	20.8%	2.9%	42	519

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Oct 2	Nov 6	21.4%	20.8%	2.9%	58	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.88, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 23	$0.17	$0.83	$0.17	60%	4.88	$146.17
$146.00	$147.00	Oct 30	$0.23	$0.77	$0.23	59%	3.35	$146.23
$150.00	$152.50	Oct 30	$0.76	$1.74	$0.76	42%	2.29	$150.76
$150.00	$152.50	Oct 23	$0.80	$1.70	$0.80	42%	2.12	$150.80
$147.00	$148.00	Oct 9	$0.51	$0.49	$0.51	63%	0.96	$147.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$134.00	Oct 23	$0.16	$4.84	$0.16	16%	30.25	$138.84
$150.00	$149.00	Oct 23	$0.38	$0.62	$0.38	58%	1.63	$149.62
$147.00	$144.00	Nov 6	$1.12	$1.88	$1.12	48%	1.68	$145.88
$146.00	$145.00	Oct 30	$0.31	$0.69	$0.31	42%	2.23	$145.69
$143.00	$142.00	Oct 30	$0.20	$0.80	$0.20	30%	4.00	$142.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.56, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Oct 30	$0.65	$0.65	$0.35	54%	1.86	$149.65
$149.00	$150.00	Oct 23	$0.65	$0.65	$0.35	54%	1.86	$149.65
$152.50	$155.00	Oct 30	$0.79	$0.79	$1.71	67%	0.46	$153.29
$155.00	$157.50	Nov 6	$0.59	$0.59	$1.91	75%	0.31	$155.59
$150.00	$152.50	Oct 2	$0.38	$0.38	$2.12	72%	0.18	$150.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$140.00	Nov 6	$0.72	$0.72	$1.28	71%	0.56	$141.28
$147.00	$146.00	Oct 23	$0.57	$0.57	$0.43	54%	1.33	$146.43
$141.00	$140.00	Oct 23	$0.30	$0.30	$0.70	78%	0.43	$140.70
$145.00	$144.00	Oct 9	$0.27	$0.27	$0.73	78%	0.37	$144.73
$142.00	$141.00	Oct 30	$0.34	$0.34	$0.66	73%	0.52	$141.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.65, cheapest $0.67)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 2	Oct 9	$0.75	22.1%	19.2%
$147.00	Oct 2	Oct 9	$0.74	21.4%	18.9%
$148.00	Oct 2	Oct 9	$0.90	20.9%	18.7%
$146.00	Oct 23	Oct 30	$0.21	23.1%	22.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 2	Oct 9	$0.67	22.1%	19.2%
$147.00	Oct 2	Oct 9	$0.61	21.4%	18.9%
$148.00	Oct 2	Oct 9	$0.65	20.9%	18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.54% of stock, avg 4.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Oct 2	$1.32	$0.96	$2.28	$145.72	$150.28	1.54%
$149.00	Oct 2	$0.86	$1.47	$2.33	$146.67	$151.33	1.57%
$147.00	Oct 2	$1.99	$0.59	$2.58	$144.42	$149.58	1.74%
$150.00	Oct 2	$0.50	$2.17	$2.67	$147.33	$152.67	1.80%
$149.00	Oct 9	$1.61	$2.14	$3.75	$145.25	$152.75	2.53%
$148.00	Oct 9	$2.22	$1.61	$3.83	$144.17	$151.83	2.58%
$145.00	Oct 2	$3.75	$0.17	$3.92	$141.08	$148.92	2.64%
$147.00	Oct 9	$2.73	$1.20	$3.93	$143.07	$150.93	2.65%
$150.00	Oct 9	$1.20	$2.75	$3.95	$146.05	$153.95	2.66%
$152.50	Oct 2	$0.12	$3.97	$4.09	$148.41	$156.59	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.20% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$145.00	Oct 2	$0.12	$0.17	$0.29	$144.71	$152.79
$152.50	$146.00	Oct 2	$0.12	$0.32	$0.44	$145.56	$152.94
$155.00	$144.00	Oct 9	$0.23	$0.35	$0.58	$143.42	$155.58
$150.00	$145.00	Oct 2	$0.50	$0.17	$0.67	$144.33	$150.67
$150.00	$146.00	Oct 2	$0.50	$0.32	$0.82	$145.18	$150.82
$152.50	$144.00	Oct 9	$0.52	$0.35	$0.87	$143.13	$153.37
$152.50	$147.00	Oct 2	$0.12	$0.59	$0.71	$146.29	$153.21
$152.50	$132.00	Oct 2	$0.12	$0.81	$0.93	$131.07	$153.43
$155.00	$145.00	Oct 9	$0.23	$0.62	$0.85	$144.15	$155.85
$150.00	$147.00	Oct 2	$0.50	$0.59	$1.09	$145.91	$151.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.10, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	155/158	Nov 6	$1.31	$1.19	45%	1.10	$140.69	$156.31
140/142	158/160	Nov 6	$1.07	$1.43	53%	0.75	$140.93	$158.57
139/140	160/162	Oct 16	$0.22	$2.28	86%	0.10	$139.78	$160.22
140/142	152/155	Nov 6	$1.41	$1.09	38%	1.29	$140.59	$153.91
140/142	160/162	Nov 6	$0.90	$1.60	58%	0.56	$141.10	$160.90
140/141	160/162	Oct 16	$0.27	$2.23	82%	0.12	$140.73	$160.27
136/137	155/158	Nov 6	$0.79	$1.71	59%	0.46	$136.21	$155.79
139/140	155/158	Oct 16	$0.36	$2.14	76%	0.17	$139.64	$155.36
139/140	152/155	Oct 16	$0.63	$1.87	65%	0.34	$139.37	$153.13
140/141	155/158	Oct 16	$0.41	$2.09	72%	0.20	$140.59	$155.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 23	$0.08	$2.42	19%	30.25
$152.50	$155.00	$157.50	Nov 6	$0.10	$2.40	15%	24.00
$152.50	$155.00	$157.50	Oct 9	$0.13	$2.37	16%	18.23
$150.00	$152.50	$155.00	Oct 16	$0.32	$2.18	26%	6.81
$148.00	$149.00	$150.00	Oct 2	$0.10	$0.90	27%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$146.00	$147.00	$148.00	Oct 2	$0.10	$0.90	25%	9.00
$145.00	$146.00	$147.00	Oct 9	$0.06	$0.94	15%	15.67
$146.00	$147.00	$148.00	Oct 16	$0.05	$0.95	13%	19.00
$147.00	$148.00	$149.00	Oct 2	$0.14	$0.86	27%	6.14
$148.00	$149.00	$150.00	Oct 9	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.47, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 16	-$0.47	$4.53
$140.00	$145.00	1:2	Oct 23	-$1.57	$3.43
$148.00	$152.50	1:2	Nov 6	-$0.28	$4.22
$145.00	$147.00	1:2	Oct 2	-$0.23	$1.77
$145.00	$148.00	1:2	Oct 16	-$0.88	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Oct 2	-$0.37	$2.13
$155.00	$152.50	1:2	Oct 2	-$1.21	$1.29
$137.00	$133.00	1:2	Oct 30	-$0.10	$3.90
$147.00	$146.00	1:2	Oct 2	-$0.05	$0.95
$148.00	$147.00	1:2	Oct 2	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.26%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$149.00	Oct 30	$3.35	0.46	0.5%	2.26%	2.72%	72	29
$149.00	Oct 23	$3.20	0.46	0.5%	2.16%	2.62%	94	38
$152.50	Nov 6	$1.96	0.33	2.8%	1.32%	4.14%	4	19
$152.50	Oct 30	$1.91	0.33	2.8%	1.29%	4.11%	12	285
$152.50	Oct 23	$1.84	0.32	2.8%	1.24%	4.06%	17	182
$150.00	Oct 30	$2.45	0.42	1.1%	1.65%	2.78%	17	495
$150.00	Oct 23	$2.35	0.42	1.1%	1.58%	2.72%	50	186
$155.00	Nov 6	$1.39	0.25	4.5%	0.94%	5.44%	2	--
$155.00	Oct 30	$1.20	0.23	4.5%	0.81%	5.31%	148	275
$155.00	Oct 23	$1.15	0.23	4.5%	0.78%	5.28%	65	1.2K

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 8,305

Total Puts 4,208

Put/Call Ratio 0.51

Net Difference 4,097

Prior's Put/Call Breakdown

Total Calls 11,680

Total Puts 4,187

Put/Call Ratio 1.00

Net Difference 7,493

Prior 7-Day Put/Call Summary

Total Calls 88,038

Total Puts 30,016

Average Put/Call Ratio 0.52

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...

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