Tour v346
PG
PROCTER & GAMBLE CO
$149.98 -1.00%
$150.21 (+0.15%)🌙
as of 07/17 07:09 PM
(7/16 18:52) ◀
|
Friday, July 17, 2026 (7:09pm)
January 2026
|
▶
◀ 7/17 19:09

Option Volume

Detail
ℹ
Current (07/17) 38,375
Calls: 31,551 (82%)
Puts: 6,824 (18%)
Prior (07/16) 18,265
Calls: 8,818 (48%)
Puts: 9,447 (52%)
Current vs Prior +110.10%
Calls: +257.80% (Calls)
Puts: -27.77% (Puts)
Prior 7-Day Total 177,140
Calls: 135,461 (76%)
Puts: 41,679 (24%)
Prior 7-Day Average 25,305
Calls: 19,351 (76%)
Puts: 5,954 (24%)
Current vs Prior 7-Day Avg +51.65%
Calls: +63.04%
Puts: +14.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $8.12M
Calls: $6.21M (76%)
Puts: $1.91M (24%)
Prior (07/16) $4.78M
Calls: $3.14M (66%)
Puts: $1.64M (34%)
Current vs Prior +69.96%
Calls: +97.86%
Puts: +16.57%
Prior 7-Day Total $34.01M
Calls: $23.64M (70%)
Puts: $10.37M (30%)
Prior 7-Day Average $4.86M
Calls: $3.38M (70%)
Puts: $1.48M (30%)
Current vs Prior 7-Day Avg +67.17%
Calls: +83.89%
Puts: +29.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.22
Prior (07/16) 1.07
Current vs Prior -79.81%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -53.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 336,975
Calls: 221,505 (66%)
Puts: 115,470 (34%)
Prior (07/16) 298,965
Calls: 207,166 (69%)
Puts: 91,799 (31%)
Current vs Prior +12.71%
Prior 7-Day Total 2,139,466
Calls: 1,388,462 (65%)
Puts: 751,004 (35%)
Prior 7-Day Average 305,638
Calls: 198,351 (65%)
Puts: 107,286 (35%)
Current vs Prior 7-Day Avg +10.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.58% | 3.19%0.58% | 8.17%
Prior 2.52% | 3.64%2.52% | 8.36%
Current vs Prior +26.40% | +40.54%-76.99% | -2.26%
Prior 7-Day Avg 2.23% | 3.64%2.75% | 8.60%
Current vs 7-Day Avg +43.24% | +40.87%-78.88% | -5.02%
Prior 7-Day Eod 2.52% | 3.64%2.52% | 8.36%
Current vs 7-Day Eod +26.40% | +40.54%-76.99% | -2.26%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Prior 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.45% | 5.58%
Calls: 48.53% | 6.41%
Puts: 34.37% | 4.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.21M) vs puts ($1.91M). Elevated premium activity with dollar volume up 70% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 110% vs prior - elevated interest.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 8.3%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.354.65$4.506.7%7170.493.3K
$140.00Aug 2110.4011.20$10.807.4%180.82496
$125.00Jul 1723.7525.95$24.858.9%20.99--
$146.00Jul 315.105.60$5.359.3%10.67--
$145.00Aug 216.857.55$7.209.7%20.661.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.905.20$5.055.9%820.512.8K
$148.00Aug 73.353.60$3.487.2%200.45421
$145.00Aug 212.793.00$2.907.2%2770.352.6K
$152.50Jul 244.004.35$4.188.4%1110.72287
$152.50Aug 75.706.20$5.958.4%320.6181

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 2423.7526.80$25.2812.1%21.00--
$140.00Jul 179.0010.75$9.8817.7%51.00589
$130.00Jul 1718.9521.10$20.0210.7%30.99318
$145.00Jul 174.005.85$4.9337.5%610.993.9K
$125.00Jul 1723.7525.95$24.858.9%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 174.155.70$4.9331.4%1.1K1.00973
$157.50Jul 176.558.65$7.6027.6%21.00--
$157.50Jul 247.609.95$8.7726.8%100.93--
$162.50Jul 3112.6015.10$13.8518.1%30.90--
$155.00Jul 245.257.05$6.1529.3%190.86207

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 32.5K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 212.352.60$2.4810.1%13.5K0.3316.8K
$150.00Jul 170.050.25$0.15133.3%2.0K0.498.4K
$155.00Jul 170.000.01$0.01100.0%1.7K0.0112.1K
$165.00Aug 210.480.73$0.6141.0%1.5K0.114.2K
$152.50Jul 170.001.70$0.85200.0%9990.301.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 174.155.70$4.9331.4%1.1K1.00973
$150.00Jul 170.010.30$0.16181.2%7060.515.5K
$140.00Jul 310.511.18$0.8578.8%3280.16442
$150.00Jul 242.292.59$2.4412.3%2950.53311
$145.00Aug 212.793.00$2.907.2%2770.352.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 1292.8%, max 5192.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 281657.8%31.3%5192.3%161.3K
$162.50Jul 17Aug 281068.6%21.3%4911.7%6171.0K
$165.00Jul 17Aug 28958.7%32.4%2858.4%2643.8K
$125.00Jul 17Jul 241109.5%48.3%2197.8%4--
$170.00Jul 17Aug 21587.3%26.1%2152.9%2504.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Jul 17Aug 281258.0%27.7%4443.2%270
$141.00Jul 17Aug 14930.8%26.1%3460.6%1377
$120.00Jul 17Aug 211008.5%33.6%2901.0%2--
$130.00Jul 17Aug 21776.4%29.1%2564.2%296.5K
$135.00Jul 17Aug 21571.2%27.9%1949.7%1099.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 49.00, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.15$4.85$0.1532.33$170.15
$165.00$170.00Aug 21$0.34$4.66$0.3413.71$165.34
$155.00$157.50Jul 24$0.20$2.30$0.2011.50$155.20
$165.00$167.50Aug 28$0.24$2.26$0.249.42$165.24
$165.00$170.00Jul 17$0.49$4.51$0.499.20$165.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 7$0.10$4.90$0.1049.00$134.90
$130.00$125.00Aug 21$0.22$4.78$0.2221.73$129.78
$135.00$130.00Aug 21$0.42$4.58$0.4210.90$134.58
$141.00$140.00Jul 24$0.10$0.90$0.109.00$140.90
$134.00$133.00Jul 31$0.11$0.89$0.118.09$133.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 49.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$138.00Jul 17$7.84$7.84$0.1649.00$137.84
$134.00$145.00Jul 24$10.67$10.67$0.3332.33$144.67
$125.00$130.00Jul 17$4.83$4.83$0.1728.41$129.83
$135.00$140.00Aug 21$4.50$4.50$0.509.00$139.50
$134.00$144.00Aug 14$8.70$8.70$1.306.69$142.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.34$2.34$0.1614.62$150.16
$152.50$150.00Aug 14$1.98$1.98$0.523.81$150.52
$155.00$152.50Jul 24$1.97$1.97$0.533.72$153.03
$162.50$150.00Jul 31$9.80$9.80$2.703.63$152.70
$152.50$150.00Jul 24$1.74$1.74$0.762.29$150.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.77, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.07324.7%27.0%
$157.50Jul 17Jul 24$0.13253.3%24.8%
$145.00Jul 17Jul 24$0.20184.1%25.8%
$144.00Aug 14Aug 28$0.3226.0%25.4%
$155.00Jul 17Jul 24$0.33178.4%23.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Jul 24$0.06571.2%38.1%
$120.00Jul 17Aug 21$0.091008.5%33.6%
$125.00Jul 24Aug 21$0.1348.3%29.9%
$140.00Jul 17Jul 24$0.20346.8%32.4%
$142.00Jul 17Jul 24$0.20321.2%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.21% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.15$0.16$0.31$149.69$150.310.21%
$149.00Jul 17$0.71$0.04$0.75$148.25$149.750.50%
$148.00Jul 17$1.77$0.03$1.80$146.20$149.801.20%
$147.00Jul 17$2.79$0.03$2.82$144.18$149.821.88%
$152.50Jul 17$0.85$2.50$3.35$149.15$155.852.23%
$146.00Jul 17$3.75$0.08$3.83$142.17$149.832.55%
$149.00Jul 24$2.34$1.96$4.30$144.70$153.302.87%
$150.00Jul 24$1.99$2.44$4.43$145.57$154.432.95%
$148.00Jul 24$3.02$1.51$4.53$143.47$152.533.02%
$147.00Jul 24$3.70$1.11$4.81$142.19$151.813.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$149.00Jul 17$0.15$0.04$0.19$148.81$150.19
$150.00$146.00Jul 17$0.15$0.08$0.23$145.77$150.23
$165.00$149.00Jul 17$0.50$0.04$0.54$148.46$165.54
$165.00$146.00Jul 17$0.50$0.08$0.58$145.42$165.58
$170.00$130.00Aug 21$0.27$0.36$0.63$129.37$170.63
$157.50$145.00Jul 24$0.14$0.57$0.71$144.29$158.21
$152.50$149.00Jul 17$0.85$0.04$0.89$148.11$153.39
$155.00$145.00Jul 24$0.34$0.57$0.91$144.09$155.91
$152.50$146.00Jul 17$0.85$0.08$0.93$145.07$153.43
$165.00$145.00Jul 24$0.38$0.57$0.95$144.05$165.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 20.43, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/148152/155Aug 28$2.86$0.1420.43$145.14$155.36
125/130135/140Aug 21$4.72$0.2816.86$125.28$139.72
145/148150/152Aug 28$2.83$0.1716.65$145.17$152.83
143/145148/150Aug 7$1.83$0.1710.76$143.17$149.83
136/137146/147Jul 31$0.90$0.109.00$136.10$146.90
137/138146/147Jul 31$0.89$0.118.09$137.11$146.89
147/148149/150Jul 31$0.89$0.118.09$147.11$149.89
145/147148/150Aug 7$1.78$0.228.09$145.22$149.78
150/152160/162Aug 28$2.21$0.297.62$150.29$162.21
143/144148/149Jul 31$0.88$0.127.33$143.12$148.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.19$4.8125.32
$165.00$170.00$175.00Aug 21$0.19$4.8125.32
$157.50$160.00$162.50Jul 24$0.11$2.3921.73
$150.00$152.50$155.00Jul 31$0.12$2.3819.83
$155.00$157.50$160.00Jul 31$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.09$2.4126.78
$120.00$125.00$130.00Aug 21$0.18$4.8226.78
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$146.00$147.00$148.00Jul 17$0.05$0.9519.00
$147.00$148.00$149.00Jul 24$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $--, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$170.001:2Aug 14-$1.39$6.11
$160.00$165.001:2Aug 21-$0.08$4.92
$150.00$155.001:2Aug 21-$0.46$4.54
$130.00$138.001:2Jul 17-$4.34$3.66
$145.00$150.001:2Aug 21-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Jul 17$0.00$10.00
$135.00$130.001:2Jul 17-$0.02$4.98
$140.00$135.001:2Aug 21-$0.02$4.98
$125.00$120.001:2Aug 21-$0.06$4.94
$135.00$130.001:2Aug 7-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.00%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 28$4.500.490.0%3.00%3.01%1815
$150.00Aug 21$4.350.490.0%2.90%2.91%7173.3K
$150.00Aug 14$3.650.480.0%2.43%2.45%113
$152.50Aug 28$3.350.411.7%2.23%3.91%67
$150.00Aug 7$3.250.480.0%2.17%2.18%7235
$150.00Jul 31$2.850.470.0%1.90%1.91%49443
$152.50Aug 14$2.800.391.7%1.87%3.55%3280
$152.50Aug 7$2.440.381.7%1.63%3.31%96323
$155.00Aug 28$2.440.343.4%1.63%4.97%88
$155.00Aug 21$2.350.333.4%1.57%4.91%13.5K16.8K

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 31,551
Total Puts 6,824
Put/Call Ratio 0.22
Net Difference 24,727

Prior's Put/Call Breakdown

Total Calls 8,818
Total Puts 9,447
Put/Call Ratio 1.07
Net Difference -629

Prior 7-Day Put/Call Summary

Total Calls 135,461
Total Puts 41,679
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All