PG - Options Database

PROCTER & GAMBLE CO

$152.63 -0.37%

(10/12 18:38) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 11:00)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 1,709

Calls: 953 (56%)

Puts: 756 (44%)

Prior --

Calls: 25,115 (78%)

Puts: 6,884 (22%)

Current vs Prior +0.00%

Calls: -96.21% (Calls)

Puts: -89.02% (Puts)

Prior 7-Day Total 175,367

Calls: 115,677 (66%)

Puts: 59,690 (34%)

Prior 7-Day Average 25,052

Calls: 16,525 (66%)

Puts: 8,527 (34%)

Current vs Prior 7-Day Avg -93.18%

Calls: -94.23%

Puts: -91.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $405.4K

Calls: $280.7K (69%)

Puts: $124.7K (31%)

Prior --

Calls: $9.48M (83%)

Puts: $1.91M (17%)

Current vs Prior +0.00%

Calls: -97.04%

Puts: -93.48%

Prior 7-Day Total $44.88M

Calls: $31.33M (70%)

Puts: $13.55M (30%)

Prior 7-Day Average $6.41M

Calls: $4.48M (70%)

Puts: $1.94M (30%)

Current vs Prior 7-Day Avg -93.68%

Calls: -93.73%

Puts: -93.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.79

Prior 1.00

Current vs Prior -20.67%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -2.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:00am) 364,122

Calls: 209,719 (58%)

Puts: 154,403 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,373,982

Calls: 1,400,764 (59%)

Puts: 973,218 (41%)

Prior 7-Day Average 339,140

Calls: 200,109 (59%)

Puts: 139,031 (41%)

Current vs Prior 7-Day Avg +7.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.77% | 5.27%2.77% | 7.34%

Prior 3.95% | 5.15%6.24% | 8.93%

Current vs Prior -29.83% | +2.47%-55.58% | -17.77%

Prior 7-Day Avg 2.63% | 4.01%5.28% | 8.56%

Current vs 7-Day Avg +5.26% | +31.55%-47.55% | -14.20%

Prior 7-Day Eod 3.95% | 5.15%2.64% | 7.59%

Current vs 7-Day Eod -29.83% | +2.47%+4.82% | -3.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.73% | 25.35%

Calls: 27.41% | 27.13%

Puts: 26.04% | 23.57%

Prior 16.51% | 14.77%

Calls: 12.75% | 11.60%

Puts: 20.27% | 17.95%

Current vs Prior +61.90% | +71.63%

Prior 7-Day Avg 25.21% | 10.61%

Calls: 23.76% | 9.38%

Puts: 26.65% | 11.84%

Current vs 7-Day Avg +6.04% | +138.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($280.7K). P/C ratio dropping 21% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BEARISH	NEUTRAL	BEARISH
09:50	BEARISH	NEUTRAL	BEARISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	BEARISH	BEARISH

📈 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 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	27.55	28.15	$27.85	2.2%	--	1.00	11
$135.00	Nov 20	17.55	18.20	$17.88	3.6%	--	1.00	164
$140.00	Nov 20	12.90	13.60	$13.25	5.3%	--	0.91	188
$130.00	Oct 16	22.40	23.70	$23.05	5.6%	--	0.99	25
$125.00	Oct 16	27.40	29.05	$28.23	5.8%	--	0.99	19

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	9.00	9.50	$9.25	5.4%	2	0.77	98
$155.00	Nov 20	5.50	5.95	$5.73	7.9%	--	0.60	203
$180.00	Oct 23	27.80	30.35	$29.08	8.8%	--	0.81	264

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	0.76	0.89	$0.83	15.7%	4	0.14	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	27.55	28.15	$27.85	2.2%	--	1.00	11
$135.00	Nov 20	17.55	18.20	$17.88	3.6%	--	1.00	164
$125.00	Oct 16	27.40	29.05	$28.23	5.8%	--	0.99	19
$130.00	Oct 16	22.40	23.70	$23.05	5.6%	--	0.99	25
$135.00	Oct 16	17.35	19.05	$18.20	9.3%	--	0.98	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	7.05	9.45	$8.25	29.1%	20	1.00	20
$160.00	Oct 23	8.25	10.00	$9.13	19.2%	--	0.84	309
$180.00	Oct 23	27.80	30.35	$29.08	8.8%	--	0.81	264
$177.50	Oct 23	24.30	27.30	$25.80	11.6%	--	0.80	14
$160.00	Nov 13	8.80	10.55	$9.68	18.1%	1	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 1.4K, top 232)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	2.79	3.15	$2.97	12.1%	172	0.40	8.3K
$157.50	Oct 16	0.01	0.19	$0.10	180.0%	79	0.07	566
$152.50	Oct 16	1.16	1.53	$1.35	27.4%	69	0.53	2.6K
$155.00	Oct 16	0.30	0.57	$0.43	62.8%	67	0.24	13.5K
$160.00	Nov 20	1.25	1.40	$1.33	11.3%	49	0.23	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	0.21	0.54	$0.38	86.8%	232	0.20	2.4K
$155.00	Oct 16	2.50	3.25	$2.88	26.0%	118	0.77	145
$145.00	Nov 20	1.41	1.79	$1.60	23.8%	31	0.25	2.3K
$148.00	Oct 23	1.08	2.76	$1.92	87.5%	27	0.31	162
$152.50	Oct 30	3.20	5.05	$4.13	44.8%	24	0.52	278

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 277.5%, max 647.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 16	Nov 20	179.0%	24.0%	647.2%	--	573
$175.00	Oct 16	Nov 20	159.6%	23.0%	593.7%	--	480
$167.50	Oct 23	Nov 13	71.2%	32.8%	117.1%	4	31
$150.00	Oct 16	Nov 27	22.8%	19.5%	16.5%	45	6.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 16	Nov 20	22.8%	20.1%	13.1%	240	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 59.00, avg 4.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Nov 6	$0.31	$0.69	$0.31	75%	2.23	$145.31
$144.00	$145.00	Oct 16	$0.55	$0.45	$0.55	96%	0.82	$144.55
$152.50	$155.00	Nov 13	$0.75	$1.75	$0.75	49%	2.33	$153.25
$152.50	$155.00	Oct 30	$0.82	$1.68	$0.82	48%	2.05	$153.32
$155.00	$157.50	Nov 13	$0.68	$1.82	$0.68	41%	2.68	$155.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$136.00	Nov 13	$0.15	$8.85	$0.15	23%	59.00	$144.85
$160.00	$150.00	Nov 13	$6.11	$3.89	$6.11	78%	0.64	$153.89
$148.00	$145.00	Nov 27	$0.59	$2.41	$0.59	35%	4.08	$147.41
$149.00	$146.00	Nov 13	$0.72	$2.28	$0.72	39%	3.17	$148.28
$148.00	$147.00	Nov 6	$0.18	$0.82	$0.18	35%	4.56	$147.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.52, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Nov 13	$1.48	$1.48	$1.02	66%	1.45	$158.98
$155.00	$160.00	Nov 27	$2.08	$2.08	$2.92	60%	0.71	$157.08
$155.00	$157.50	Oct 30	$1.44	$1.44	$1.06	61%	1.36	$156.44
$157.50	$160.00	Nov 6	$1.20	$1.20	$1.30	68%	0.92	$158.70
$162.50	$165.00	Oct 30	$0.63	$0.63	$1.87	83%	0.34	$163.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$130.00	Oct 16	$1.03	$1.03	$1.97	89%	0.52	$131.97
$135.00	$130.00	Nov 6	$1.01	$1.01	$3.99	84%	0.25	$133.99
$152.50	$150.00	Nov 6	$1.71	$1.71	$0.79	48%	2.16	$150.79
$142.00	$141.00	Nov 27	$0.67	$0.67	$0.33	79%	2.03	$141.33
$146.00	$145.00	Oct 23	$0.68	$0.68	$0.32	76%	2.13	$145.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.06, cheapest $1.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$1.82	20.8%	32.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$2.30	20.8%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.61% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 16	$1.35	$1.11	$2.46	$150.04	$154.96	1.61%
$155.00	Oct 16	$0.43	$2.88	$3.31	$151.69	$158.31	2.17%
$150.00	Oct 16	$3.28	$0.38	$3.66	$146.34	$153.66	2.40%
$149.00	Oct 16	$4.22	$0.22	$4.44	$144.56	$153.44	2.91%
$148.00	Oct 16	$5.78	$0.16	$5.94	$142.06	$153.94	3.89%
$152.50	Oct 23	$3.17	$3.41	$6.58	$145.92	$159.08	4.31%
$150.00	Oct 23	$4.50	$2.22	$6.72	$143.28	$156.72	4.40%
$155.00	Oct 23	$1.97	$4.88	$6.85	$148.15	$161.85	4.49%
$147.00	Oct 16	$6.73	$0.24	$6.97	$140.03	$153.97	4.57%
$149.00	Oct 23	$5.58	$2.01	$7.59	$141.41	$156.59	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.21% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$149.00	Oct 16	$0.10	$0.22	$0.32	$148.68	$157.82
$157.50	$147.00	Oct 16	$0.10	$0.24	$0.34	$146.66	$157.84
$157.50	$150.00	Oct 16	$0.10	$0.38	$0.48	$149.52	$157.98
$170.00	$135.00	Nov 20	$0.26	$0.33	$0.59	$134.41	$170.59
$155.00	$149.00	Oct 16	$0.43	$0.22	$0.65	$148.35	$155.65
$155.00	$147.00	Oct 16	$0.43	$0.24	$0.67	$146.33	$155.67
$155.00	$150.00	Oct 16	$0.43	$0.38	$0.81	$149.19	$155.81
$165.00	$135.00	Nov 20	$0.57	$0.33	$0.90	$134.10	$165.90
$170.00	$140.00	Nov 20	$0.26	$0.83	$1.09	$138.91	$171.09
$157.50	$133.00	Oct 16	$0.10	$1.07	$1.17	$131.83	$158.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 2.25, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
141/142	158/160	Nov 6	$1.73	$0.77	48%	2.25	$140.27	$159.23
135/136	162/165	Oct 30	$1.14	$1.36	70%	0.84	$134.86	$163.64
135/136	165/168	Nov 13	$1.15	$1.35	67%	0.85	$134.85	$166.15
130/133	155/158	Oct 16	$1.36	$1.64	65%	0.83	$131.64	$156.36
136/137	158/160	Oct 23	$1.08	$1.42	65%	0.76	$135.92	$158.58
136/137	162/165	Oct 23	$0.75	$1.75	78%	0.43	$136.25	$163.25
138/139	158/160	Oct 23	$1.09	$1.41	64%	0.77	$137.91	$158.59
138/139	162/165	Oct 23	$0.76	$1.74	76%	0.44	$138.24	$163.26
140/141	158/160	Nov 6	$1.34	$1.16	53%	1.16	$139.66	$158.84
145/146	158/160	Oct 23	$1.39	$1.11	50%	1.25	$144.61	$158.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.40	$4.60	37%	11.50
$135.00	$140.00	$145.00	Nov 20	$0.33	$4.67	22%	14.15
$165.00	$170.00	$175.00	Oct 16	$0.32	$4.68	20%	14.63
$150.00	$152.50	$155.00	Oct 23	$0.13	$2.37	25%	18.23
$150.00	$155.00	$160.00	Nov 20	$0.87	$4.13	36%	4.75

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.27	$4.73	18%	17.52
$145.00	$150.00	$155.00	Nov 20	$0.97	$4.03	36%	4.15
$150.00	$155.00	$160.00	Nov 20	$0.97	$4.03	35%	4.15
$150.00	$152.50	$155.00	Oct 23	$0.28	$2.22	24%	7.93
$125.00	$130.00	$135.00	Nov 20	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-7.91, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$135.00	1:2	Nov 20	-$7.91	$2.09
$150.00	$155.00	1:2	Nov 20	-$0.46	$4.54
$150.00	$155.00	1:2	Nov 27	-$0.77	$4.23
$145.00	$150.00	1:2	Nov 20	-$2.01	$2.99
$160.00	$165.00	1:2	Nov 27	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Nov 20	-$0.63	$4.37
$150.00	$145.00	1:2	Nov 20	-$0.02	$4.98
$160.00	$155.00	1:2	Nov 20	-$2.21	$2.79
$145.00	$140.00	1:2	Nov 20	-$0.06	$4.94
$145.00	$136.00	1:2	Nov 13	-$1.06	$7.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 1.83%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 20	$2.79	0.40	1.6%	1.83%	3.38%	172	8.3K
$155.00	Nov 13	$2.29	0.41	1.6%	1.50%	3.05%	1	76
$157.50	Nov 13	$1.59	0.34	3.2%	1.04%	4.23%	--	281
$155.00	Nov 6	$2.06	0.40	1.6%	1.35%	2.90%	6	836
$160.00	Nov 20	$1.25	0.23	4.8%	0.82%	5.65%	49	6.3K
$157.50	Nov 6	$1.24	0.32	3.2%	0.81%	4.00%	1	994
$165.00	Nov 13	$0.34	0.19	8.1%	0.22%	8.33%	--	158
$155.00	Oct 30	$1.72	0.39	1.6%	1.13%	2.68%	17	962
$155.00	Nov 27	$1.70	0.40	1.6%	1.11%	2.67%	--	125
$167.50	Nov 13	$0.16	0.16	9.7%	0.10%	9.85%	--	31

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 953

Total Puts 756

Put/Call Ratio 0.79

Net Difference 197

Prior's Put/Call Breakdown

Total Calls 25,115

Total Puts 6,884

Put/Call Ratio 1.00

Net Difference 18,231

Prior 7-Day Put/Call Summary

Total Calls 115,677

Total Puts 59,690

Average Put/Call Ratio 0.81

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