PG - Options Database

PROCTER & GAMBLE CO

$142.64 -2.02%

$142.84 (+0.14%)🌙

as of 09/09 06:51 PM

(9/8 18:49) ◀

Wednesday, September 9, 2026 (6:51pm)

▶ (9/10 18:54)

◀ 9/9 18:51 ▶

Option Volume

Detail

ℹ

Current (09/09) 33,705

Calls: 20,131 (60%)

Puts: 13,574 (40%)

Prior (09/08) 20,916

Calls: 14,752 (71%)

Puts: 6,164 (29%)

Current vs Prior +61.14%

Calls: +36.46% (Calls)

Puts: +120.21% (Puts)

Prior 7-Day Total 155,761

Calls: 111,202 (71%)

Puts: 44,559 (29%)

Prior 7-Day Average 22,251

Calls: 15,886 (71%)

Puts: 6,365 (29%)

Current vs Prior 7-Day Avg +51.47%

Calls: +26.72%

Puts: +113.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $4.80M

Calls: $2.87M (60%)

Puts: $1.93M (40%)

Prior (09/08) $3.08M

Calls: $1.87M (61%)

Puts: $1.21M (39%)

Current vs Prior +55.85%

Calls: +53.39%

Puts: +59.66%

Prior 7-Day Total $23.92M

Calls: $15.92M (67%)

Puts: $7.99M (33%)

Prior 7-Day Average $3.42M

Calls: $2.27M (67%)

Puts: $1.14M (33%)

Current vs Prior 7-Day Avg +40.40%

Calls: +26.16%

Puts: +68.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.67

Prior (09/08) 0.42

Current vs Prior +61.37%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +41.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09) 305,693

Calls: 186,328 (61%)

Puts: 119,365 (39%)

Prior (09/08) 283,636

Calls: 179,697 (63%)

Puts: 103,939 (37%)

Current vs Prior +7.78%

Prior 7-Day Total 2,060,215

Calls: 1,293,337 (63%)

Puts: 766,878 (37%)

Prior 7-Day Average 294,316

Calls: 184,762 (63%)

Puts: 109,554 (37%)

Current vs Prior 7-Day Avg +3.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 1.82% | 2.83%2.83% | 6.84%

Prior 2.00% | 2.99%2.99% | 6.96%

Current vs Prior -9.16% | -5.66%-5.66% | -1.77%

Prior 7-Day Avg 1.89% | 2.79%3.38% | 7.15%

Current vs 7-Day Avg -4.03% | +1.31%-16.40% | -4.41%

Prior 7-Day Eod 2.00% | 2.99%2.99% | 6.96%

Current vs 7-Day Eod -9.16% | -5.66%-5.66% | -1.77%

Sentiment BULLISHBULLISH

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

Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 61% - increased hedging/bearish 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 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 11 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Sep 11	0.84	0.90	$0.87	6.9%	1.2K	0.44	72
$150.00	Oct 16	1.07	1.15	$1.11	7.2%	459	0.22	4.2K
$140.00	Oct 16	5.10	5.50	$5.30	7.5%	251	0.64	250
$145.00	Oct 16	2.50	2.73	$2.62	8.8%	347	0.41	3.3K
$135.00	Oct 16	8.75	9.65	$9.20	9.8%	4	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	4.35	4.55	$4.45	4.5%	48	0.59	3.3K
$140.00	Oct 16	2.05	2.19	$2.12	6.6%	676	0.36	12.7K
$155.00	Oct 16	11.95	12.85	$12.40	7.3%	10	0.90	198
$150.00	Oct 16	7.60	8.25	$7.93	8.2%	26	0.78	1.7K
$150.00	Sep 25	7.20	7.90	$7.55	9.3%	3	0.86	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Sep 11	0.84	0.90	$0.87	6.9%	1.2K	0.44	72
$155.00	Oct 16	0.40	0.45	$0.43	11.6%	2.3K	0.10	7.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 11	0.29	0.35	$0.32	18.8%	223	0.24	483
$140.00	Sep 18	0.66	0.78	$0.72	16.7%	347	0.27	4.9K
$141.00	Sep 18	0.91	1.07	$0.99	16.2%	170	0.34	63
$135.00	Oct 16	0.86	0.95	$0.91	9.9%	250	0.18	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.75, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 11	5.35	6.15	$5.75	13.9%	8	0.96	7
$138.00	Sep 11	4.35	5.15	$4.75	16.8%	25	0.96	7
$132.00	Sep 18	10.40	11.85	$11.13	13.0%	5	0.95	5
$131.00	Sep 18	11.35	12.75	$12.05	11.6%	3	0.95	7
$133.00	Sep 18	9.40	10.75	$10.07	13.4%	4	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 11	5.60	7.80	$6.70	32.8%	16	0.97	26
$150.00	Sep 11	7.00	7.80	$7.40	10.8%	4	0.96	27
$152.50	Sep 18	8.00	10.75	$9.38	29.3%	13	0.96	12
$147.00	Sep 11	3.95	4.90	$4.43	21.4%	9	0.94	389
$150.00	Sep 18	6.80	8.35	$7.57	20.5%	49	0.93	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 23.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	0.40	0.45	$0.43	11.6%	2.3K	0.10	7.9K
$143.00	Sep 11	0.84	0.90	$0.87	6.9%	1.2K	0.44	72
$150.00	Sep 18	0.13	0.16	$0.15	20.0%	928	0.07	9.7K
$160.00	Oct 16	0.14	0.18	$0.16	25.0%	895	0.04	14.5K
$144.00	Sep 11	0.45	0.68	$0.57	40.4%	757	0.31	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	0.28	0.39	$0.34	32.4%	4.5K	0.08	2.7K
$140.00	Oct 16	2.05	2.19	$2.12	6.6%	676	0.36	12.7K
$135.00	Sep 18	0.03	0.12	$0.08	112.5%	372	0.04	5.1K
$140.00	Sep 18	0.66	0.78	$0.72	16.7%	347	0.27	4.9K
$140.00	Sep 11	0.11	0.22	$0.17	64.7%	340	0.14	679

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 13.8%, max 31.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 11	Oct 9	27.4%	20.9%	31.4%	767	164
$142.00	Sep 11	Oct 23	22.8%	18.9%	20.7%	48	82
$143.00	Sep 11	Oct 23	25.8%	24.4%	5.9%	1.3K	72

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 11	Oct 23	22.8%	18.9%	20.7%	230	263
$141.00	Sep 11	Oct 23	21.9%	20.5%	6.6%	224	495
$143.00	Sep 11	Oct 23	25.8%	24.4%	5.9%	202	253
$144.00	Sep 11	Oct 23	27.4%	26.0%	5.4%	90	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.78, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$142.00	Oct 2	$0.72	$1.28	$0.72	67%	1.78	$140.72
$138.00	$139.00	Sep 18	$0.37	$0.63	$0.37	86%	1.70	$138.37
$146.00	$147.00	Oct 9	$0.12	$0.88	$0.12	34%	7.33	$146.12
$140.00	$141.00	Sep 18	$0.54	$0.46	$0.54	73%	0.85	$140.54
$143.00	$144.00	Sep 25	$0.31	$0.69	$0.31	49%	2.23	$143.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$146.00	Sep 11	$0.58	$0.42	$0.58	94%	0.72	$146.42
$147.00	$146.00	Oct 9	$0.38	$0.62	$0.38	70%	1.63	$146.62
$146.00	$145.00	Oct 9	$0.34	$0.66	$0.34	66%	1.94	$145.66
$142.00	$141.00	Oct 23	$0.16	$0.84	$0.16	48%	5.25	$141.84
$145.00	$144.00	Sep 25	$0.32	$0.68	$0.32	64%	2.12	$144.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$157.50	Oct 23	$1.25	$1.25	$6.25	73%	0.20	$151.25
$145.00	$146.00	Oct 9	$0.62	$0.62	$0.38	60%	1.63	$145.62
$145.00	$146.00	Oct 2	$0.59	$0.59	$0.41	62%	1.44	$145.59
$152.50	$155.00	Oct 2	$0.32	$0.32	$2.18	88%	0.15	$152.82
$150.00	$152.50	Sep 25	$0.33	$0.33	$2.17	86%	0.15	$150.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$120.00	Sep 11	$0.56	$0.56	$13.44	86%	0.04	$133.44
$133.00	$132.00	Sep 25	$0.29	$0.29	$0.71	90%	0.41	$132.71
$140.00	$139.00	Oct 9	$0.46	$0.46	$0.54	65%	0.85	$139.54
$137.00	$134.00	Oct 2	$0.45	$0.45	$2.55	81%	0.18	$136.55
$140.00	$139.00	Oct 23	$0.51	$0.51	$0.49	60%	1.04	$139.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 11	Sep 18	$0.63	27.4%	20.3%
$143.00	Sep 11	Sep 18	$0.75	25.8%	20.3%
$142.00	Sep 11	Sep 18	$0.82	22.8%	18.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Sep 11	Sep 18	$0.52	27.4%	20.3%
$143.00	Sep 11	Sep 18	$0.62	25.8%	20.3%
$142.00	Sep 11	Sep 18	$0.71	22.8%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.41% of stock, avg 4.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Sep 11	$1.33	$0.68	$2.01	$139.99	$144.01	1.41%
$143.00	Sep 11	$0.87	$1.26	$2.13	$140.87	$145.13	1.49%
$141.00	Sep 11	$2.04	$0.32	$2.36	$138.64	$143.36	1.65%
$144.00	Sep 11	$0.57	$1.85	$2.42	$141.58	$146.42	1.70%
$145.00	Sep 11	$0.22	$2.64	$2.86	$142.14	$147.86	2.01%
$140.00	Sep 11	$2.94	$0.17	$3.11	$136.89	$143.11	2.18%
$143.00	Sep 18	$1.62	$1.88	$3.50	$139.50	$146.50	2.45%
$142.00	Sep 18	$2.15	$1.39	$3.54	$138.46	$145.54	2.48%
$144.00	Sep 18	$1.20	$2.37	$3.57	$140.43	$147.57	2.50%
$141.00	Sep 18	$2.89	$0.99	$3.88	$137.12	$144.88	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.13% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$146.00	$139.00	Sep 11	$0.10	$0.08	$0.18	$138.82	$146.18
$146.00	$140.00	Sep 11	$0.10	$0.17	$0.27	$139.73	$146.27
$145.00	$139.00	Sep 11	$0.22	$0.08	$0.30	$138.70	$145.30
$145.00	$140.00	Sep 11	$0.22	$0.17	$0.39	$139.61	$145.39
$146.00	$141.00	Sep 11	$0.10	$0.32	$0.42	$140.58	$146.42
$145.00	$141.00	Sep 11	$0.22	$0.32	$0.54	$140.46	$145.54
$146.00	$134.00	Sep 11	$0.10	$0.57	$0.67	$133.33	$146.67
$147.00	$138.00	Sep 18	$0.43	$0.32	$0.75	$137.25	$147.75
$155.00	$130.00	Oct 16	$0.43	$0.34	$0.77	$129.23	$155.77
$145.00	$134.00	Sep 11	$0.22	$0.57	$0.79	$133.21	$145.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.75, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
132/133	148/149	Sep 25	$0.43	$0.57	71%	0.75	$132.57	$148.43
132/133	146/147	Sep 25	$0.50	$0.50	61%	1.00	$132.50	$146.50
132/133	147/148	Sep 25	$0.43	$0.57	67%	0.75	$132.57	$147.43
133/134	149/150	Oct 23	$0.59	$0.41	49%	1.44	$133.41	$149.59
138/139	149/150	Oct 2	$0.53	$0.47	53%	1.13	$138.47	$149.53
138/139	147/148	Oct 2	$0.58	$0.42	45%	1.38	$138.42	$147.58
138/139	146/147	Oct 2	$0.63	$0.37	40%	1.70	$138.37	$146.63
132/133	149/150	Oct 23	$0.51	$0.49	52%	1.04	$132.49	$149.51
132/133	150/152	Sep 25	$0.62	$1.88	76%	0.33	$132.38	$150.62
137/138	149/150	Oct 9	$0.50	$0.50	51%	1.00	$137.50	$149.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$137.00	$140.00	$143.00	Oct 9	$0.32	$2.68	29%	8.37
$140.00	$145.00	$150.00	Oct 16	$1.17	$3.83	42%	3.27
$145.00	$150.00	$155.00	Oct 16	$0.83	$4.17	31%	5.02
$150.00	$155.00	$160.00	Oct 16	$0.41	$4.59	18%	11.20
$135.00	$140.00	$145.00	Oct 16	$1.22	$3.78	41%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.64	$4.36	29%	6.81
$135.00	$140.00	$145.00	Oct 16	$1.12	$3.88	41%	3.46
$140.00	$145.00	$150.00	Oct 16	$1.15	$3.85	42%	3.35
$139.00	$140.00	$141.00	Sep 11	$0.06	$0.94	17%	15.67
$125.00	$130.00	$135.00	Oct 16	$0.37	$4.63	15%	12.51

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 $-0.97, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Oct 16	-$1.40	$3.60
$137.00	$140.00	1:2	Sep 25	-$0.87	$2.13
$140.00	$143.00	1:2	Oct 9	-$1.37	$1.63
$150.00	$152.50	1:2	Oct 9	-$0.16	$2.34
$152.50	$155.00	1:2	Oct 9	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Oct 16	-$0.97	$4.03
$150.00	$145.00	1:2	Oct 23	-$1.88	$3.12
$155.00	$150.00	1:2	Oct 16	-$3.46	$1.54
$143.00	$142.00	1:2	Sep 11	-$0.10	$0.90
$133.00	$130.00	1:2	Oct 2	-$0.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.94%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Oct 23	$4.20	0.49	0.2%	2.94%	3.20%	32	--
$145.00	Oct 23	$3.05	0.43	1.6%	2.14%	3.79%	2	--
$146.00	Oct 23	$2.67	0.40	2.4%	1.87%	4.23%	4	--
$147.00	Oct 23	$2.33	0.36	3.1%	1.63%	4.69%	4	--
$149.00	Oct 23	$1.66	0.30	4.5%	1.16%	5.62%	4	--
$150.00	Oct 23	$1.54	0.27	5.2%	1.08%	6.24%	22	29
$148.00	Oct 23	$1.79	0.32	3.8%	1.25%	5.01%	2	--
$145.00	Oct 16	$2.50	0.41	1.6%	1.75%	3.41%	347	3.3K
$144.00	Oct 9	$2.60	0.45	0.9%	1.82%	2.78%	10	3
$143.00	Oct 9	$3.00	0.49	0.2%	2.10%	2.36%	11	--

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 20,131

Total Puts 13,574

Put/Call Ratio 0.67

Net Difference 6,557

Prior's Put/Call Breakdown

Total Calls 14,752

Total Puts 6,164

Put/Call Ratio 0.42

Net Difference 8,588

Prior 7-Day Put/Call Summary

Total Calls 111,202

Total Puts 44,559

Average Put/Call Ratio 0.48

Ratio Trend Rising

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