PG - Options Database

PROCTER & GAMBLE CO

$156.53 +2.28%

$156.87 (+0.22%)🌙

as of 10/14 06:40 PM

(10/13 18:38) ◀

Wednesday, October 14, 2026 (6:40pm)

▶ (10/16 03:20)

◀ 10/14 18:40 ▶

Option Volume

Detail

ℹ

Current (10/14) 26,655

Calls: 19,339 (73%)

Puts: 7,316 (27%)

Prior (10/13) 16,152

Calls: 10,648 (66%)

Puts: 5,504 (34%)

Current vs Prior +65.03%

Calls: +81.62% (Calls)

Puts: +32.92% (Puts)

Prior 7-Day Total 134,509

Calls: 90,293 (67%)

Puts: 44,216 (33%)

Prior 7-Day Average 19,215

Calls: 12,899 (67%)

Puts: 6,316 (33%)

Current vs Prior 7-Day Avg +38.72%

Calls: +49.93%

Puts: +15.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $8.48M

Calls: $7.17M (84%)

Puts: $1.31M (16%)

Prior (10/13) $4.64M

Calls: $3.28M (71%)

Puts: $1.36M (29%)

Current vs Prior +82.74%

Calls: +118.72%

Puts: -3.65%

Prior 7-Day Total $33.39M

Calls: $23.07M (69%)

Puts: $10.32M (31%)

Prior 7-Day Average $4.77M

Calls: $3.30M (69%)

Puts: $1.47M (31%)

Current vs Prior 7-Day Avg +77.75%

Calls: +117.38%

Puts: -10.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.38

Prior (10/13) 0.52

Current vs Prior -26.81%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -29.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 297,083

Calls: 186,432 (63%)

Puts: 110,651 (37%)

Prior (10/13) 267,064

Calls: 176,462 (66%)

Puts: 90,602 (34%)

Current vs Prior +11.24%

Prior 7-Day Total 1,879,259

Calls: 1,184,956 (63%)

Puts: 694,303 (37%)

Prior 7-Day Average 268,465

Calls: 169,279 (63%)

Puts: 99,186 (37%)

Current vs Prior 7-Day Avg +10.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.47% | 5.21%2.47% | 7.45%

Prior 2.48% | 4.73%2.48% | 7.34%

Current vs Prior -0.17% | +10.19%-0.17% | +1.51%

Prior 7-Day Avg 2.18% | 3.44%2.81% | 7.97%

Current vs 7-Day Avg +13.20% | +51.32%-11.97% | -6.58%

Prior 7-Day Eod 2.48% | 4.73%2.48% | 7.34%

Current vs 7-Day Eod -0.17% | +10.19%-0.17% | +1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.30% | 12.41%

Calls: 13.10% | 10.88%

Puts: 23.50% | 13.95%

Prior 18.30% | 12.41%

Calls: 13.10% | 10.88%

Puts: 23.50% | 13.95%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 46.28% | 28.83%

Calls: 29.05% | 18.63%

Puts: 63.50% | 39.04%

Current vs 7-Day Avg -60.46% | -56.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($7.17M) vs puts ($1.31M). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (78% higher). Above-average activity with volume up 65% vs prior.

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 15 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	2.55	2.69	$2.62	5.3%	872	0.36	6.5K
$150.00	Nov 20	7.90	8.40	$8.15	6.1%	92	0.74	2.8K
$145.00	Oct 23	11.40	12.15	$11.78	6.4%	7	1.00	215
$155.00	Nov 20	4.65	5.00	$4.83	7.2%	935	0.54	8.2K
$155.00	Oct 16	2.09	2.25	$2.17	7.4%	879	0.71	10.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	1.95	2.15	$2.05	9.8%	165	0.29	663

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.41, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.42	0.50	$0.46	17.4%	72	0.12	85

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Oct 30	0.13	0.15	$0.14	14.3%	24	0.04	105
$146.00	Oct 30	0.57	0.69	$0.63	19.0%	3	0.13	81

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	24.60	27.20	$25.90	10.0%	5	1.00	--
$132.00	Oct 16	22.75	25.00	$23.88	9.4%	1	1.00	--
$135.00	Oct 16	20.40	22.05	$21.23	7.8%	12	1.00	132
$136.00	Oct 16	19.10	21.20	$20.15	10.4%	7	1.00	10
$137.00	Oct 16	18.40	20.20	$19.30	9.3%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	8.00	9.95	$8.98	21.7%	70	0.99	--
$170.00	Oct 16	13.00	15.50	$14.25	17.5%	1	0.98	--
$170.00	Nov 20	14.10	15.60	$14.85	10.1%	6	0.88	4
$160.00	Oct 16	3.15	4.80	$3.97	41.6%	2	0.87	--
$160.00	Oct 23	5.30	6.75	$6.03	24.0%	3	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 16.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	2.00	2.96	$2.48	38.7%	3.0K	0.34	269
$155.00	Nov 20	4.65	5.00	$4.83	7.2%	935	0.54	8.2K
$155.00	Oct 16	2.09	2.25	$2.17	7.4%	879	0.71	10.9K
$160.00	Nov 20	2.55	2.69	$2.62	5.3%	872	0.36	6.5K
$152.50	Oct 16	3.95	4.60	$4.28	15.2%	861	0.92	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	0.12	0.16	$0.14	28.6%	1.4K	0.10	506
$140.00	Oct 30	0.07	0.23	$0.15	106.7%	491	0.04	128
$145.00	Nov 27	1.07	1.46	$1.27	30.7%	211	0.18	16
$155.00	Oct 16	0.42	0.60	$0.51	35.3%	202	0.29	146
$152.50	Oct 23	1.52	1.80	$1.66	16.9%	167	0.34	410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 14.5%, max 17.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 27	24.0%	20.4%	17.6%	940	11.0K
$157.50	Oct 16	Nov 27	24.9%	23.0%	8.3%	541	598

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 27	24.0%	20.4%	17.6%	203	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.38, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Oct 23	$0.42	$0.58	$0.42	91%	1.38	$149.42
$149.00	$150.00	Oct 30	$0.62	$0.38	$0.62	84%	0.61	$149.62
$157.50	$160.00	Nov 13	$0.74	$1.76	$0.74	43%	2.38	$158.24
$152.50	$155.00	Nov 13	$1.32	$1.18	$1.32	66%	0.89	$153.82
$157.50	$160.00	Nov 27	$0.85	$1.65	$0.85	44%	1.94	$158.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Nov 6	$1.20	$1.30	$1.20	57%	1.08	$156.30
$150.00	$148.00	Nov 27	$0.44	$1.56	$0.44	30%	3.55	$149.56
$150.00	$149.00	Oct 23	$0.11	$0.89	$0.11	22%	8.09	$149.89
$155.00	$152.50	Nov 13	$0.99	$1.51	$0.99	49%	1.53	$154.01
$148.00	$147.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$147.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.10, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 20	$0.45	$0.45	$4.55	88%	0.10	$170.45
$160.00	$162.50	Nov 27	$0.96	$0.96	$1.54	63%	0.62	$160.96
$160.00	$162.50	Nov 13	$0.85	$0.85	$1.65	66%	0.52	$160.85
$157.50	$160.00	Oct 30	$1.01	$1.01	$1.49	57%	0.68	$158.51
$165.00	$167.50	Nov 13	$0.45	$0.45	$2.05	81%	0.22	$165.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 6	$1.92	$1.92	$3.08	53%	0.62	$153.08
$152.50	$150.00	Nov 27	$1.01	$1.01	$1.49	61%	0.68	$151.49
$145.00	$144.00	Nov 27	$0.27	$0.27	$0.73	82%	0.37	$144.73
$145.00	$144.00	Oct 23	$0.17	$0.17	$0.83	91%	0.20	$144.83
$152.50	$150.00	Oct 23	$0.73	$0.73	$1.77	66%	0.41	$151.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 23	$1.62	24.9%	33.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 30	$2.75	24.9%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.52% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 16	$0.68	$1.70	$2.38	$155.12	$159.88	1.52%
$155.00	Oct 16	$2.17	$0.51	$2.68	$152.32	$157.68	1.71%
$160.00	Oct 16	$0.19	$3.97	$4.16	$155.84	$164.16	2.66%
$152.50	Oct 16	$4.28	$0.14	$4.42	$148.08	$156.92	2.82%
$155.00	Oct 23	$3.83	$2.67	$6.50	$148.50	$161.50	4.15%
$150.00	Oct 16	$6.60	$0.06	$6.66	$143.34	$156.66	4.25%
$152.50	Oct 23	$5.38	$1.66	$7.04	$145.46	$159.54	4.50%
$157.50	Oct 30	$2.67	$4.45	$7.12	$150.38	$164.62	4.55%
$155.00	Oct 30	$4.03	$3.15	$7.18	$147.82	$162.18	4.59%
$160.00	Oct 23	$1.51	$6.03	$7.54	$152.46	$167.54	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.20% of stock, avg 2.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$148.00	Oct 16	$0.19	$0.13	$0.32	$147.68	$160.32
$160.00	$152.50	Oct 16	$0.19	$0.14	$0.33	$152.17	$160.33
$160.00	$147.00	Oct 16	$0.19	$0.15	$0.34	$146.66	$160.34
$160.00	$155.00	Oct 16	$0.19	$0.51	$0.70	$154.30	$160.70
$167.50	$148.00	Oct 23	$0.32	$0.69	$1.01	$146.99	$168.51
$157.50	$152.50	Oct 16	$0.68	$0.14	$0.82	$151.68	$158.32
$157.50	$148.00	Oct 16	$0.68	$0.13	$0.81	$147.19	$158.31
$170.00	$140.00	Nov 20	$0.63	$0.51	$1.14	$138.86	$171.14
$157.50	$147.00	Oct 16	$0.68	$0.15	$0.83	$146.17	$158.33
$165.00	$148.00	Oct 23	$0.46	$0.69	$1.15	$146.85	$166.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.20, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
143/144	168/170	Oct 30	$0.42	$2.08	79%	0.20	$143.58	$167.92
142/143	168/170	Oct 30	$0.34	$2.16	82%	0.16	$142.66	$167.84
139/140	165/168	Nov 6	$0.46	$2.04	76%	0.23	$139.54	$165.46
144/145	168/170	Oct 23	$0.31	$2.19	82%	0.14	$144.69	$167.81
144/145	160/162	Oct 23	$0.84	$1.66	61%	0.51	$144.16	$160.84
140/141	160/162	Nov 13	$0.97	$1.53	55%	0.63	$140.03	$160.97
140/141	165/168	Nov 13	$0.57	$1.93	71%	0.30	$140.43	$165.57
139/140	168/170	Nov 6	$0.28	$2.22	82%	0.13	$139.72	$167.78
139/140	160/162	Nov 6	$0.83	$1.67	60%	0.50	$139.17	$160.83
140/142	165/168	Nov 6	$0.47	$2.03	74%	0.23	$141.53	$165.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.55	$4.45	35%	8.09
$152.50	$155.00	$157.50	Oct 16	$0.62	$1.88	56%	3.03
$165.00	$170.00	$175.00	Nov 20	$0.19	$4.81	17%	25.32
$152.50	$155.00	$157.50	Oct 30	$0.11	$2.39	25%	21.73
$157.50	$160.00	$162.50	Oct 23	$0.12	$2.38	22%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Nov 27	$0.06	$2.44	17%	40.67
$150.00	$152.50	$155.00	Nov 13	$0.16	$2.34	20%	14.63
$140.00	$145.00	$150.00	Nov 20	$0.46	$4.54	21%	9.87
$150.00	$152.50	$155.00	Oct 30	$0.20	$2.30	21%	11.50
$152.50	$155.00	$157.50	Oct 16	$0.82	$1.68	55%	2.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.06, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$155.00	1:2	Oct 16	-$0.06	$2.44
$150.00	$155.00	1:2	Nov 20	-$1.51	$3.49
$155.00	$160.00	1:2	Nov 20	-$0.41	$4.59
$147.00	$152.50	1:2	Nov 27	-$2.85	$2.65
$150.00	$152.50	1:2	Oct 16	-$1.96	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 20	-$0.22	$4.78
$170.00	$165.00	1:2	Oct 16	-$3.71	$1.29
$150.00	$145.00	1:2	Nov 20	-$0.05	$4.95
$152.50	$150.00	1:2	Oct 23	-$0.20	$2.30
$155.00	$152.50	1:2	Oct 23	-$0.65	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.30%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Nov 27	$3.60	0.45	0.6%	2.30%	2.92%	8	2
$160.00	Nov 27	$2.60	0.37	2.2%	1.66%	3.88%	2	113
$160.00	Nov 20	$2.55	0.36	2.2%	1.63%	3.85%	872	6.5K
$162.50	Nov 27	$1.87	0.29	3.8%	1.19%	5.01%	2	--
$157.50	Nov 13	$3.05	0.43	0.6%	1.95%	2.57%	29	405
$157.50	Nov 6	$2.78	0.44	0.6%	1.78%	2.40%	101	--
$160.00	Nov 13	$2.00	0.34	2.2%	1.28%	3.49%	3.0K	269
$165.00	Nov 27	$1.30	0.22	5.4%	0.83%	6.24%	11	3
$165.00	Nov 20	$1.22	0.21	5.4%	0.78%	6.19%	468	1.2K
$160.00	Nov 6	$1.81	0.33	2.2%	1.16%	3.37%	23	76

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 19,339

Total Puts 7,316

Put/Call Ratio 0.38

Net Difference 12,023

Prior's Put/Call Breakdown

Total Calls 10,648

Total Puts 5,504

Put/Call Ratio 0.52

Net Difference 5,144

Prior 7-Day Put/Call Summary

Total Calls 90,293

Total Puts 44,216

Average Put/Call Ratio 0.54

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