PG - Options Database

PROCTER & GAMBLE CO

$150.59 +1.87%

$150.42 (-0.11%)🌙

as of 10/08 06:36 PM

(10/7 18:38) ◀

Thursday, October 8, 2026 (6:36pm)

▶ (10/12 18:38)

◀ 10/8 18:36 ▶

Option Volume

Detail

ℹ

Current (10/08) 21,933

Calls: 15,389 (70%)

Puts: 6,544 (30%)

Prior (10/07) 21,783

Calls: 12,808 (59%)

Puts: 8,975 (41%)

Current vs Prior +0.69%

Calls: +20.15% (Calls)

Puts: -27.09% (Puts)

Prior 7-Day Total 134,062

Calls: 96,230 (72%)

Puts: 37,832 (28%)

Prior 7-Day Average 19,151

Calls: 13,747 (72%)

Puts: 5,404 (28%)

Current vs Prior 7-Day Avg +14.52%

Calls: +11.94%

Puts: +21.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $5.32M

Calls: $3.84M (72%)

Puts: $1.49M (28%)

Prior (10/07) $4.80M

Calls: $3.01M (63%)

Puts: $1.80M (37%)

Current vs Prior +10.84%

Calls: +27.66%

Puts: -17.30%

Prior 7-Day Total $28.57M

Calls: $20.17M (71%)

Puts: $8.40M (29%)

Prior 7-Day Average $4.08M

Calls: $2.88M (71%)

Puts: $1.20M (29%)

Current vs Prior 7-Day Avg +30.41%

Calls: +33.13%

Puts: +23.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.43

Prior (10/07) 0.70

Current vs Prior -39.32%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -6.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 261,721

Calls: 154,482 (59%)

Puts: 107,239 (41%)

Prior (10/07) 257,954

Calls: 155,119 (60%)

Puts: 102,835 (40%)

Current vs Prior +1.46%

Prior 7-Day Total 1,859,437

Calls: 1,152,069 (62%)

Puts: 707,368 (38%)

Prior 7-Day Average 265,633

Calls: 164,581 (62%)

Puts: 101,052 (38%)

Current vs Prior 7-Day Avg -1.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 3.25%3.25% | 8.19%

Prior 1.58% | 2.51%2.51% | 8.14%

Current vs Prior +48.08% | +29.38%+29.38% | +0.61%

Prior 7-Day Avg 1.84% | 2.83%3.17% | 8.33%

Current vs 7-Day Avg +27.62% | +14.92%+2.51% | -1.70%

Prior 7-Day Eod 1.58% | 2.51%2.51% | 8.14%

Current vs 7-Day Eod +48.08% | +29.38%+29.38% | +0.61%

Sentiment BEARISHBEARISH

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 ($3.84M). Extreme bullish P/C ratio of 0.43 - heavy call buying (15,389 calls vs 6,544 puts). P/C ratio dropping 39% - 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 BULLISH

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 16 of results (avg 7.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	2.45	2.52	$2.49	2.8%	5.8K	0.34	3.1K
$145.00	Nov 20	7.50	7.85	$7.68	4.6%	60	0.69	1.1K
$150.00	Nov 20	4.45	4.75	$4.60	6.5%	199	0.50	2.7K
$160.00	Nov 20	1.20	1.29	$1.25	7.2%	236	0.20	6.1K
$140.00	Nov 13	10.95	11.85	$11.40	7.9%	1	0.88	1

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 23	27.10	28.10	$27.60	3.6%	15	0.88	--
$180.00	Oct 23	29.50	31.45	$30.48	6.4%	9	0.89	--
$150.00	Nov 20	4.30	4.65	$4.47	7.8%	10	0.50	631

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.52, cheapest $0.52)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.48	0.57	$0.52	17.3%	4	0.10	1.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 9	19.65	22.25	$20.95	12.4%	6	1.00	--
$130.00	Oct 9	18.65	21.25	$19.95	13.0%	4	1.00	--
$137.00	Oct 9	11.70	14.25	$12.98	19.6%	3	1.00	--
$138.00	Oct 9	10.70	13.25	$11.98	21.3%	3	1.00	--
$145.00	Oct 9	5.35	5.90	$5.63	9.8%	241	1.00	805

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 23	12.15	14.20	$13.18	15.6%	4	0.93	--
$180.00	Oct 23	29.50	31.45	$30.48	6.4%	9	0.89	--
$177.50	Oct 23	27.10	28.10	$27.60	3.6%	15	0.88	--
$155.00	Oct 16	4.30	5.40	$4.85	22.7%	1	0.83	13
$157.50	Oct 23	6.75	9.45	$8.10	33.3%	2	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 18.3K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	2.45	2.52	$2.49	2.8%	5.8K	0.34	3.1K
$152.50	Oct 9	0.08	0.19	$0.14	78.6%	1.1K	0.14	912
$150.00	Oct 16	1.84	2.15	$2.00	15.5%	963	0.56	6.8K
$155.00	Oct 9	0.00	0.05	$0.03	166.7%	867	0.03	2.3K
$155.00	Oct 16	0.34	0.42	$0.38	21.1%	793	0.17	13.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.16	1.40	$1.28	18.8%	909	0.43	2.0K
$145.00	Oct 16	0.17	0.23	$0.20	30.0%	693	0.10	3.9K
$150.00	Oct 23	3.00	3.45	$3.23	13.9%	464	0.49	77
$145.00	Nov 20	2.34	2.65	$2.50	12.4%	208	0.33	2.3K
$135.00	Nov 20	0.49	0.66	$0.57	29.8%	152	0.10	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.8%, max 34.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 9	Nov 20	27.4%	20.4%	34.2%	543	3.8K
$149.00	Oct 9	Nov 13	24.7%	23.3%	5.8%	265	844

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 9	Nov 20	27.4%	20.4%	34.2%	75	821
$152.50	Oct 23	Nov 6	27.2%	24.9%	9.3%	3	113
$149.00	Oct 9	Nov 6	24.7%	23.4%	5.5%	126	425

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.65, avg 5.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$143.00	$147.00	Oct 30	$2.43	$1.57	$2.43	85%	0.65	$145.43
$144.00	$145.00	Oct 16	$0.33	$0.67	$0.33	94%	2.03	$144.33
$145.00	$149.00	Nov 13	$2.05	$1.95	$2.05	70%	0.95	$147.05
$144.00	$145.00	Oct 9	$0.55	$0.45	$0.55	96%	0.82	$144.55
$146.00	$148.00	Nov 6	$0.88	$1.12	$0.88	70%	1.27	$146.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 23	$1.35	$1.15	$1.35	82%	0.85	$156.15
$150.00	$146.00	Nov 13	$1.24	$2.76	$1.24	51%	2.23	$148.76
$150.00	$149.00	Oct 30	$0.25	$0.75	$0.25	50%	3.00	$149.75
$148.00	$147.00	Oct 23	$0.15	$0.85	$0.15	39%	5.67	$147.85
$148.00	$147.00	Nov 6	$0.23	$0.77	$0.23	44%	3.35	$147.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 8.09, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$162.50	Oct 30	$0.70	$0.70	$4.30	80%	0.16	$158.20
$157.50	$160.00	Nov 6	$0.58	$0.58	$1.92	79%	0.30	$158.08
$160.00	$165.00	Nov 20	$0.73	$0.73	$4.27	80%	0.17	$160.73
$155.00	$157.50	Nov 6	$0.71	$0.71	$1.79	70%	0.40	$155.71
$175.00	$180.00	Nov 20	$0.15	$0.15	$4.85	96%	0.03	$175.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Oct 30	$0.89	$0.89	$0.11	54%	8.09	$148.11
$147.00	$146.00	Nov 6	$0.75	$0.75	$0.25	60%	3.00	$146.25
$149.00	$148.00	Nov 6	$0.77	$0.77	$0.23	52%	3.35	$148.23
$136.00	$135.00	Oct 16	$0.26	$0.26	$0.74	94%	0.35	$135.74
$150.00	$148.00	Oct 23	$1.10	$1.10	$0.90	51%	1.22	$148.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.88, cheapest $0.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 9	Oct 16	$0.87	27.4%	17.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 9	Oct 16	$0.69	27.4%	17.6%
$152.50	Oct 23	Nov 6	$1.07	27.2%	24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.14% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Oct 9	$1.13	$0.59	$1.72	$148.28	$151.72	1.14%
$149.00	Oct 9	$1.87	$0.22	$2.09	$146.91	$151.09	1.39%
$148.00	Oct 9	$2.65	$0.08	$2.73	$145.27	$150.73	1.81%
$150.00	Oct 16	$2.00	$1.28	$3.28	$146.72	$153.28	2.18%
$149.00	Oct 16	$2.57	$0.95	$3.52	$145.48	$152.52	2.34%
$147.00	Oct 9	$3.63	$0.03	$3.66	$143.34	$150.66	2.43%
$148.00	Oct 16	$3.35	$0.69	$4.04	$143.96	$152.04	2.68%
$146.00	Oct 9	$4.45	$0.12	$4.57	$141.43	$150.57	3.03%
$147.00	Oct 16	$4.13	$0.44	$4.57	$142.43	$151.57	3.03%
$155.00	Oct 16	$0.38	$4.85	$5.23	$149.77	$160.23	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.15% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$148.00	Oct 9	$0.14	$0.08	$0.22	$147.78	$152.72
$152.50	$146.00	Oct 9	$0.14	$0.12	$0.26	$145.74	$152.76
$152.50	$143.00	Oct 9	$0.14	$0.12	$0.26	$142.74	$152.76
$152.50	$149.00	Oct 9	$0.14	$0.22	$0.36	$148.64	$152.86
$160.00	$146.00	Oct 16	$0.13	$0.32	$0.45	$145.55	$160.45
$157.50	$146.00	Oct 16	$0.14	$0.32	$0.46	$145.54	$157.96
$160.00	$147.00	Oct 16	$0.13	$0.44	$0.57	$146.43	$160.57
$157.50	$147.00	Oct 16	$0.14	$0.44	$0.58	$146.42	$158.08
$155.00	$146.00	Oct 16	$0.38	$0.32	$0.70	$145.30	$155.70
$155.00	$147.00	Oct 16	$0.38	$0.44	$0.82	$146.18	$155.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 0.25, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	155/158	Oct 16	$0.50	$2.00	77%	0.25	$135.50	$155.50
136/137	160/162	Oct 23	$0.41	$2.09	80%	0.20	$136.59	$160.41
135/136	155/158	Oct 30	$0.80	$1.70	63%	0.47	$135.20	$155.80
136/137	155/158	Oct 23	$0.75	$1.75	64%	0.43	$136.25	$155.75
138/139	160/162	Oct 23	$0.38	$2.12	78%	0.18	$138.62	$160.38
125/130	175/180	Nov 20	$0.28	$4.72	91%	0.06	$129.72	$175.28
137/138	155/158	Oct 30	$0.84	$1.66	59%	0.51	$137.16	$155.84
135/136	152/155	Oct 16	$0.79	$1.71	61%	0.46	$135.21	$153.29
136/137	158/160	Oct 23	$0.45	$2.05	74%	0.22	$136.55	$157.95
139/140	158/160	Nov 6	$0.71	$1.79	63%	0.40	$139.29	$158.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.69	$4.31	36%	6.25
$135.00	$140.00	$145.00	Nov 20	$0.56	$4.44	28%	7.93
$155.00	$160.00	$165.00	Nov 20	$0.51	$4.49	23%	8.80
$145.00	$150.00	$155.00	Nov 20	$0.97	$4.03	36%	4.15
$150.00	$152.50	$155.00	Oct 9	$0.88	$1.62	58%	1.84

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.70	$4.30	32%	6.14
$130.00	$135.00	$140.00	Nov 13	$0.13	$4.87	12%	37.46
$125.00	$130.00	$135.00	Nov 20	$0.13	$4.87	7%	37.46
$135.00	$140.00	$145.00	Nov 20	$0.61	$4.39	23%	7.20
$148.00	$149.00	$150.00	Oct 16	$0.07	$0.93	17%	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. 112 found (best net $-0.50, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$138.00	$143.00	1:2	Oct 9	-$3.12	$1.88
$140.00	$145.00	1:2	Nov 13	-$2.40	$2.60
$150.00	$155.00	1:2	Nov 20	-$0.38	$4.62
$145.00	$150.00	1:2	Nov 20	-$1.52	$3.48
$155.00	$160.00	1:2	Nov 20	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 30	-$0.50	$4.50
$155.00	$150.00	1:2	Nov 13	-$0.98	$4.02
$155.00	$150.00	1:2	Nov 20	-$1.21	$3.79
$162.50	$157.50	1:2	Oct 23	-$3.02	$1.98
$150.00	$145.00	1:2	Nov 20	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 1.63%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 20	$2.45	0.34	2.9%	1.63%	4.56%	5.8K	3.1K
$155.00	Nov 13	$1.89	0.32	2.9%	1.26%	4.18%	33	38
$152.50	Nov 6	$2.52	0.39	1.3%	1.67%	2.94%	28	262
$152.50	Oct 30	$2.41	0.39	1.3%	1.60%	2.87%	7	476
$160.00	Nov 20	$1.20	0.20	6.2%	0.80%	7.05%	236	6.1K
$155.00	Oct 30	$1.54	0.29	2.9%	1.02%	3.95%	28	704
$152.50	Oct 23	$2.04	0.39	1.3%	1.35%	2.62%	234	852
$155.00	Nov 6	$1.43	0.30	2.9%	0.95%	3.88%	5	811
$157.50	Nov 13	$1.08	0.24	4.6%	0.72%	5.31%	4	269
$157.50	Nov 6	$1.04	0.21	4.6%	0.69%	5.28%	48	897

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 15,389

Total Puts 6,544

Put/Call Ratio 0.43

Net Difference 8,845

Prior's Put/Call Breakdown

Total Calls 12,808

Total Puts 8,975

Put/Call Ratio 0.70

Net Difference 3,833

Prior 7-Day Put/Call Summary

Total Calls 96,230

Total Puts 37,832

Average Put/Call Ratio 0.46

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