PG - Options Database

PROCTER & GAMBLE CO

$153.04 -0.10%

$152.70 (-0.22%)🌙

as of 10/13 06:38 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:38pm)

▶ (10/14 18:40)

◀ 10/13 18:38 ▶

Option Volume

Detail

ℹ

Current (10/13) 16,152

Calls: 10,648 (66%)

Puts: 5,504 (34%)

Prior (10/12) 17,333

Calls: 9,047 (52%)

Puts: 8,286 (48%)

Current vs Prior -6.81%

Calls: +17.70% (Calls)

Puts: -33.57% (Puts)

Prior 7-Day Total 147,722

Calls: 103,997 (70%)

Puts: 43,725 (30%)

Prior 7-Day Average 21,103

Calls: 14,856 (70%)

Puts: 6,246 (30%)

Current vs Prior 7-Day Avg -23.46%

Calls: -28.33%

Puts: -11.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $4.64M

Calls: $3.28M (71%)

Puts: $1.36M (29%)

Prior (10/12) $5.45M

Calls: $3.32M (61%)

Puts: $2.13M (39%)

Current vs Prior -14.88%

Calls: -1.45%

Puts: -35.87%

Prior 7-Day Total $32.63M

Calls: $22.53M (69%)

Puts: $10.10M (31%)

Prior 7-Day Average $4.66M

Calls: $3.22M (69%)

Puts: $1.44M (31%)

Current vs Prior 7-Day Avg -0.46%

Calls: +1.77%

Puts: -5.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.52

Prior (10/12) 0.92

Current vs Prior -43.56%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +4.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 267,064

Calls: 176,462 (66%)

Puts: 90,602 (34%)

Prior (10/12) 287,025

Calls: 180,675 (63%)

Puts: 106,350 (37%)

Current vs Prior -6.95%

Prior 7-Day Total 1,876,870

Calls: 1,173,433 (63%)

Puts: 703,437 (37%)

Prior 7-Day Average 268,124

Calls: 167,633 (63%)

Puts: 100,491 (37%)

Current vs Prior 7-Day Avg -0.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.48% | 4.73%2.48% | 7.34%

Prior 2.64% | 4.84%2.64% | 7.59%

Current vs Prior -6.32% | -2.32%-6.32% | -3.34%

Prior 7-Day Avg 2.05% | 3.17%2.97% | 8.17%

Current vs 7-Day Avg +21.06% | +49.23%-16.50% | -10.17%

Prior 7-Day Eod 2.64% | 4.84%2.64% | 7.59%

Current vs 7-Day Eod -6.32% | -2.32%-6.32% | -3.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.30% | 12.41%

Calls: 13.10% | 10.88%

Puts: 23.50% | 13.95%

Prior 50.94% | 31.57%

Calls: 31.71% | 19.92%

Puts: 70.17% | 43.22%

Current vs Prior -64.08% | -60.69%

Prior 7-Day Avg 50.94% | 31.57%

Calls: 31.71% | 19.92%

Puts: 70.17% | 43.22%

Current vs 7-Day Avg -64.08% | -60.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.28M). Bullish P/C ratio of 0.52. P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (176,462 calls vs 90,602 puts) suggests bullish 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 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 29 of results (avg 6.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	13.00	13.40	$13.20	3.0%	7	1.00	223
$150.00	Nov 20	5.55	5.80	$5.68	4.4%	169	0.61	2.7K
$136.00	Oct 16	16.70	17.50	$17.10	4.7%	4	0.98	--
$131.00	Oct 16	21.55	22.60	$22.08	4.8%	4	0.90	--
$140.00	Nov 20	13.25	13.95	$13.60	5.1%	4	0.94	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	5.40	5.70	$5.55	5.4%	9	0.59	203
$145.00	Nov 20	1.51	1.61	$1.56	6.4%	177	0.24	2.3K
$180.00	Oct 23	27.15	28.95	$28.05	6.4%	16	0.88	264
$150.00	Nov 20	3.00	3.20	$3.10	6.5%	105	0.41	641
$170.00	Oct 23	17.10	18.25	$17.68	6.5%	38	0.85	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.75)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	0.69	0.82	$0.75	17.3%	33	0.18	655
$165.00	Nov 20	0.58	0.65	$0.62	11.3%	24	0.12	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	0.70	0.78	$0.74	10.8%	37	0.13	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 23	15.20	16.90	$16.05	10.6%	2	1.00	--
$125.00	Nov 20	26.95	29.05	$28.00	7.5%	1	1.00	11
$140.00	Oct 16	13.00	13.40	$13.20	3.0%	7	1.00	223
$130.00	Oct 16	22.45	23.70	$23.08	5.4%	3	0.99	--
$132.00	Oct 16	20.35	21.90	$21.13	7.3%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	6.45	8.35	$7.40	25.7%	20	1.00	20
$175.00	Oct 23	22.20	24.35	$23.28	9.2%	1	0.95	--
$165.00	Oct 23	12.35	13.30	$12.83	7.4%	33	0.93	--
$180.00	Oct 23	27.15	28.95	$28.05	6.4%	16	0.88	264
$170.00	Oct 23	17.10	18.25	$17.68	6.5%	38	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 10.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	0.37	0.49	$0.43	27.9%	3.3K	0.25	13.5K
$150.00	Oct 16	3.05	3.70	$3.38	19.2%	570	0.86	6.1K
$152.50	Oct 16	1.35	1.54	$1.45	13.1%	389	0.58	2.6K
$155.00	Nov 20	2.99	3.15	$3.07	5.2%	385	0.41	8.3K
$160.00	Nov 20	1.40	1.55	$1.48	10.1%	253	0.24	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 23	4.00	4.60	$4.30	14.0%	535	0.63	148
$152.50	Oct 23	2.65	3.05	$2.85	14.0%	404	0.49	246
$150.00	Oct 16	0.10	0.33	$0.22	104.5%	269	0.14	2.4K
$145.00	Nov 20	1.51	1.61	$1.56	6.4%	177	0.24	2.3K
$152.50	Oct 16	0.65	1.06	$0.86	47.7%	157	0.42	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.0%, max 3.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 16	Nov 27	20.3%	19.7%	3.0%	390	2.6K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.22, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 16	$0.45	$0.55	$0.45	94%	1.22	$146.45
$148.00	$149.00	Oct 23	$0.50	$0.50	$0.50	76%	1.00	$148.50
$152.50	$155.00	Nov 6	$0.96	$1.54	$0.96	50%	1.60	$153.46
$157.50	$160.00	Oct 23	$0.38	$2.12	$0.38	25%	5.58	$157.88
$160.00	$162.50	Nov 6	$0.31	$2.19	$0.31	20%	7.06	$160.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$152.50	Nov 13	$4.99	$2.51	$4.99	78%	0.50	$155.01
$150.00	$149.00	Oct 23	$0.17	$0.83	$0.17	36%	4.88	$149.83
$148.00	$145.00	Nov 27	$0.68	$2.32	$0.68	34%	3.41	$147.32
$147.00	$146.00	Oct 30	$0.10	$0.90	$0.10	25%	9.00	$146.90
$149.00	$148.00	Nov 6	$0.26	$0.74	$0.26	36%	2.85	$148.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.40, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 13	$0.72	$0.72	$1.78	87%	0.40	$170.72
$162.50	$167.50	Nov 13	$0.55	$0.55	$4.45	85%	0.12	$163.05
$160.00	$162.50	Oct 30	$0.44	$0.44	$2.06	82%	0.21	$160.44
$155.00	$157.50	Oct 16	$0.37	$0.37	$2.13	75%	0.17	$155.37
$162.50	$165.00	Nov 6	$0.37	$0.37	$2.13	86%	0.17	$162.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$143.00	Nov 27	$0.69	$0.69	$1.31	74%	0.53	$144.31
$146.00	$145.00	Oct 30	$0.38	$0.38	$0.62	78%	0.61	$145.62
$146.00	$145.00	Oct 23	$0.33	$0.33	$0.67	81%	0.49	$145.67
$149.00	$148.00	Oct 23	$0.44	$0.44	$0.56	68%	0.79	$148.56
$148.00	$147.00	Oct 30	$0.39	$0.39	$0.61	70%	0.64	$147.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.74, cheapest $1.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$1.49	20.3%	28.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$1.99	20.3%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.51% of stock, avg 5.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 16	$1.45	$0.86	$2.31	$150.19	$154.81	1.51%
$155.00	Oct 16	$0.43	$2.34	$2.77	$152.23	$157.77	1.81%
$150.00	Oct 16	$3.38	$0.22	$3.60	$146.40	$153.60	2.35%
$149.00	Oct 16	$4.13	$0.17	$4.30	$144.70	$153.30	2.81%
$148.00	Oct 16	$5.68	$0.09	$5.77	$142.23	$153.77	3.77%
$152.50	Oct 23	$2.94	$2.85	$5.79	$146.71	$158.29	3.78%
$155.00	Oct 23	$1.78	$4.30	$6.08	$148.92	$161.08	3.97%
$150.00	Oct 23	$4.57	$1.81	$6.38	$143.62	$156.38	4.17%
$147.00	Oct 16	$6.43	$0.06	$6.49	$140.51	$153.49	4.24%
$152.50	Oct 30	$3.25	$3.38	$6.63	$145.87	$159.13	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.34% of stock, avg 2.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$148.00	Oct 16	$0.43	$0.09	$0.52	$147.48	$155.52
$170.00	$135.00	Nov 20	$0.27	$0.39	$0.66	$134.34	$170.66
$155.00	$146.00	Oct 16	$0.43	$0.14	$0.57	$145.43	$155.57
$155.00	$149.00	Oct 16	$0.43	$0.17	$0.60	$148.40	$155.60
$155.00	$150.00	Oct 16	$0.43	$0.22	$0.65	$149.35	$155.65
$165.00	$135.00	Nov 20	$0.62	$0.39	$1.01	$133.99	$166.01
$170.00	$140.00	Nov 20	$0.27	$0.74	$1.01	$138.99	$171.01
$167.50	$145.00	Oct 30	$0.24	$0.78	$1.02	$143.98	$168.52
$162.50	$145.00	Oct 30	$0.31	$0.78	$1.09	$143.91	$163.59
$165.00	$147.00	Oct 23	$0.24	$0.91	$1.15	$145.85	$166.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.55, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/141	170/172	Nov 13	$1.06	$1.94	74%	0.55	$139.94	$171.06
141/142	170/172	Nov 13	$0.88	$1.62	72%	0.54	$141.12	$170.88
142/143	170/172	Nov 13	$0.95	$1.55	69%	0.61	$142.05	$170.95
134/138	170/172	Nov 13	$0.94	$3.06	80%	0.31	$137.06	$170.94
144/145	170/172	Nov 13	$0.90	$1.60	65%	0.56	$144.10	$170.90
145/146	170/172	Nov 13	$0.94	$1.56	62%	0.60	$145.06	$170.94
146/147	170/172	Nov 13	$0.99	$1.51	58%	0.66	$146.01	$170.99
147/148	170/172	Nov 13	$1.07	$1.43	54%	0.75	$146.93	$171.07
142/144	160/162	Oct 30	$0.74	$1.76	67%	0.42	$143.26	$160.74
140/141	162/165	Nov 6	$0.53	$1.97	74%	0.27	$140.47	$163.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.64	$4.36	33%	6.81
$152.50	$155.00	$157.50	Oct 16	$0.65	$1.85	53%	2.85
$152.50	$155.00	$157.50	Nov 6	$0.10	$2.40	21%	24.00
$145.00	$150.00	$155.00	Nov 20	$1.03	$3.97	39%	3.85
$157.50	$160.00	$162.50	Oct 30	$0.09	$2.41	18%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 23	$0.57	$4.43	30%	7.77
$150.00	$152.50	$155.00	Oct 16	$0.84	$1.66	60%	1.98
$145.00	$150.00	$155.00	Nov 20	$0.91	$4.09	35%	4.49
$130.00	$135.00	$140.00	Nov 20	$0.14	$4.86	9%	34.71
$140.00	$145.00	$150.00	Nov 20	$0.72	$4.28	28%	5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-3.05, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$144.00	1:2	Oct 23	-$3.05	$3.95
$150.00	$155.00	1:2	Nov 20	-$0.46	$4.54
$145.00	$150.00	1:2	Nov 20	-$2.04	$2.96
$155.00	$160.00	1:2	Nov 27	-$0.18	$4.82
$160.00	$165.00	1:2	Nov 27	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Oct 23	-$0.32	$4.68
$155.00	$150.00	1:2	Nov 20	-$0.65	$4.35
$160.00	$155.00	1:2	Nov 20	-$2.00	$3.00
$150.00	$145.00	1:2	Nov 20	-$0.02	$4.98
$165.00	$160.00	1:2	Oct 23	-$3.73	$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.12%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$3.25	0.41	1.3%	2.12%	3.40%	55	--
$155.00	Nov 20	$2.99	0.41	1.3%	1.95%	3.23%	385	8.3K
$160.00	Nov 27	$1.60	0.26	4.5%	1.05%	5.59%	15	105
$155.00	Nov 13	$2.53	0.40	1.3%	1.65%	2.93%	12	76
$155.00	Nov 6	$2.31	0.39	1.3%	1.51%	2.79%	14	836
$160.00	Nov 20	$1.40	0.24	4.5%	0.91%	5.46%	253	6.3K
$157.50	Nov 13	$1.64	0.30	2.9%	1.07%	3.99%	133	281
$155.00	Oct 30	$2.01	0.38	1.3%	1.31%	2.59%	58	962
$157.50	Nov 6	$1.42	0.29	2.9%	0.93%	3.84%	2	994
$160.00	Nov 13	$1.03	0.22	4.5%	0.67%	5.22%	68	204

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 10,648

Total Puts 5,504

Put/Call Ratio 0.52

Net Difference 5,144

Prior's Put/Call Breakdown

Total Calls 9,047

Total Puts 8,286

Put/Call Ratio 0.92

Net Difference 761

Prior 7-Day Put/Call Summary

Total Calls 103,997

Total Puts 43,725

Average Put/Call Ratio 0.49

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