PG - Options Database

PROCTER & GAMBLE CO

$142.97 +0.23%

$142.80 (-0.12%)🌙

as of 09/10 06:54 PM

(9/9 18:51) ◀

Thursday, September 10, 2026 (6:54pm)

▶ (9/11 18:51)

◀ 9/10 18:54 ▶

Option Volume

Detail

ℹ

Current (09/10) 21,760

Calls: 12,230 (56%)

Puts: 9,530 (44%)

Prior (09/09) 33,705

Calls: 20,131 (60%)

Puts: 13,574 (40%)

Current vs Prior -35.44%

Calls: -39.25% (Calls)

Puts: -29.79% (Puts)

Prior 7-Day Total 155,823

Calls: 105,008 (67%)

Puts: 50,815 (33%)

Prior 7-Day Average 22,260

Calls: 15,001 (67%)

Puts: 7,259 (33%)

Current vs Prior 7-Day Avg -2.25%

Calls: -18.47%

Puts: +31.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $4.97M

Calls: $2.09M (42%)

Puts: $2.88M (58%)

Prior (09/09) $4.80M

Calls: $2.87M (60%)

Puts: $1.93M (40%)

Current vs Prior +3.60%

Calls: -27.32%

Puts: +49.63%

Prior 7-Day Total $25.05M

Calls: $16.60M (66%)

Puts: $8.45M (34%)

Prior 7-Day Average $3.58M

Calls: $2.37M (66%)

Puts: $1.21M (34%)

Current vs Prior 7-Day Avg +38.86%

Calls: -12.07%

Puts: +138.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.78

Prior (09/09) 0.67

Current vs Prior +15.56%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +45.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/10) 313,515

Calls: 188,703 (60%)

Puts: 124,812 (40%)

Prior (09/09) 305,693

Calls: 186,328 (61%)

Puts: 119,365 (39%)

Current vs Prior +2.56%

Prior 7-Day Total 2,076,260

Calls: 1,293,442 (62%)

Puts: 782,818 (38%)

Prior 7-Day Average 296,608

Calls: 184,777 (62%)

Puts: 111,831 (38%)

Current vs Prior 7-Day Avg +5.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.23% | 2.57%2.57% | 6.77%

Prior 1.82% | 2.83%2.83% | 6.84%

Current vs Prior -32.20% | -9.14%-9.14% | -0.95%

Prior 7-Day Avg 1.83% | 2.78%3.25% | 7.09%

Current vs 7-Day Avg -32.78% | -7.57%-21.11% | -4.52%

Prior 7-Day Eod 1.82% | 2.83%2.83% | 6.84%

Current vs 7-Day Eod -32.20% | -9.14%-9.14% | -0.95%

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

Call-heavy open interest (188,703 calls vs 124,812 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 6 of results (avg 7.6%, best 3.6%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	4.05	4.20	$4.13	3.6%	131	0.57	3.3K
$140.00	Oct 16	1.85	1.95	$1.90	5.3%	176	0.34	12.9K
$143.00	Oct 2	2.38	2.58	$2.48	8.1%	132	0.48	--
$142.00	Oct 2	1.93	2.11	$2.02	8.9%	59	0.42	273
$144.00	Sep 18	1.96	2.16	$2.06	9.7%	45	0.59	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.77, cheapest $0.74)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	0.75	0.90	$0.83	18.1%	341	0.32	4.5K
$147.00	Sep 25	0.73	0.86	$0.80	16.2%	27	0.24	158
$148.00	Oct 2	0.83	0.98	$0.91	16.5%	6	0.24	47
$155.00	Oct 16	0.36	0.42	$0.39	15.4%	341	0.10	10.0K
$150.00	Oct 9	0.76	0.91	$0.84	17.9%	5	0.20	371

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 18	0.69	0.79	$0.74	13.5%	141	0.30	175
$138.00	Oct 2	0.76	0.85	$0.81	11.1%	1	0.21	48
$137.00	Oct 9	0.81	0.95	$0.88	15.9%	5	0.20	116
$135.00	Oct 16	0.72	0.83	$0.77	14.3%	194	0.16	4.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 18	9.35	10.85	$10.10	14.9%	1	0.97	--
$135.00	Sep 18	6.85	9.15	$8.00	28.8%	24	0.97	355
$137.00	Sep 11	4.70	7.25	$5.98	42.6%	4	0.97	--
$134.00	Sep 18	8.40	10.05	$9.23	17.9%	3	0.97	--
$139.00	Sep 11	3.10	5.25	$4.18	51.4%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 11	4.85	7.25	$6.05	39.7%	2	1.00	--
$155.00	Sep 11	10.60	13.35	$11.98	23.0%	2	1.00	--
$157.50	Sep 11	13.60	16.50	$15.05	19.3%	2	1.00	--
$155.00	Sep 18	11.30	14.00	$12.65	21.3%	620	1.00	--
$160.00	Sep 18	15.10	19.00	$17.05	22.9%	220	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 14.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 11	0.05	0.20	$0.13	115.4%	1.2K	0.14	1.1K
$144.00	Sep 11	0.25	0.36	$0.31	35.5%	601	0.29	689
$150.00	Oct 16	0.99	1.20	$1.10	19.1%	567	0.23	4.3K
$143.00	Sep 11	0.50	0.74	$0.62	38.7%	558	0.52	741
$150.00	Sep 18	0.08	0.11	$0.10	30.0%	404	0.05	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 18	0.20	0.42	$0.31	71.0%	965	0.15	274
$138.00	Sep 18	0.15	0.25	$0.20	50.0%	872	0.10	177
$155.00	Sep 18	11.30	14.00	$12.65	21.3%	620	1.00	--
$147.00	Sep 11	3.20	5.35	$4.28	50.2%	374	0.95	383
$140.00	Sep 18	0.44	0.55	$0.50	22.0%	301	0.22	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 103.5%, max 559.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 11	Oct 2	23.5%	19.5%	20.4%	607	787
$142.00	Sep 11	Oct 23	22.2%	20.8%	6.4%	118	100

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$134.00	Sep 11	Oct 23	147.5%	22.4%	559.7%	101	36
$144.00	Sep 11	Sep 25	23.5%	20.0%	17.4%	126	1.4K
$143.00	Sep 11	Oct 2	20.1%	18.2%	10.8%	315	291
$142.00	Sep 11	Oct 9	22.2%	20.8%	6.5%	228	337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 2.12, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$138.00	Sep 18	$0.60	$0.40	$0.60	94%	0.67	$137.60
$150.00	$152.50	Oct 23	$0.32	$2.18	$0.32	26%	6.81	$150.32
$139.00	$140.00	Sep 18	$0.65	$0.35	$0.65	85%	0.54	$139.65
$150.00	$152.50	Oct 2	$0.13	$2.37	$0.13	15%	18.23	$150.13
$145.00	$149.00	Oct 23	$1.22	$2.78	$1.22	43%	2.28	$146.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Sep 18	$0.32	$0.68	$0.32	92%	2.12	$148.68
$147.00	$142.00	Oct 9	$2.39	$2.61	$2.39	69%	1.09	$144.61
$147.00	$146.00	Sep 18	$0.39	$0.61	$0.39	83%	1.56	$146.61
$146.00	$145.00	Sep 11	$0.65	$0.35	$0.65	96%	0.54	$145.35
$142.00	$141.00	Sep 25	$0.11	$0.89	$0.11	42%	8.09	$141.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.94, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$149.00	Oct 9	$0.66	$0.66	$0.34	70%	1.94	$148.66
$147.00	$148.00	Oct 2	$0.61	$0.61	$0.39	68%	1.56	$147.61
$149.00	$150.00	Oct 2	$0.45	$0.45	$0.55	78%	0.82	$149.45
$152.50	$155.00	Oct 9	$0.49	$0.49	$2.01	84%	0.24	$152.99
$143.00	$145.00	Oct 23	$1.15	$1.15	$0.85	51%	1.35	$144.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$138.00	Oct 23	$1.08	$1.08	$0.92	61%	1.17	$138.92
$136.00	$135.00	Sep 25	$0.35	$0.35	$0.65	86%	0.54	$135.65
$133.00	$130.00	Oct 2	$0.39	$0.39	$2.61	88%	0.15	$132.61
$141.00	$140.00	Oct 23	$0.62	$0.62	$0.38	57%	1.63	$140.38
$134.00	$125.00	Oct 23	$0.88	$0.88	$8.12	80%	0.11	$133.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.96, cheapest $0.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Sep 11	Sep 18	$0.98	20.1%	17.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Sep 11	Sep 18	$0.95	20.1%	17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.82% of stock, avg 4.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Sep 11	$0.62	$0.55	$1.17	$141.83	$144.17	0.82%
$142.00	Sep 11	$1.21	$0.24	$1.45	$140.55	$143.45	1.01%
$144.00	Sep 11	$0.31	$1.30	$1.61	$142.39	$145.61	1.13%
$141.00	Sep 11	$2.19	$0.07	$2.26	$138.74	$143.26	1.58%
$145.00	Sep 11	$0.13	$2.60	$2.73	$142.27	$147.73	1.91%
$143.00	Sep 18	$1.60	$1.50	$3.10	$139.90	$146.10	2.17%
$144.00	Sep 18	$1.18	$2.06	$3.24	$140.76	$147.24	2.27%
$142.00	Sep 18	$2.17	$1.11	$3.28	$138.72	$145.28	2.29%
$146.00	Sep 11	$0.06	$3.25	$3.31	$142.69	$149.31	2.32%
$140.00	Sep 11	$3.31	$0.05	$3.36	$136.64	$143.36	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.09% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$146.00	$141.00	Sep 11	$0.06	$0.07	$0.13	$140.87	$146.13
$147.00	$141.00	Sep 11	$0.07	$0.07	$0.14	$140.86	$147.14
$145.00	$141.00	Sep 11	$0.13	$0.07	$0.20	$140.80	$145.20
$150.00	$141.00	Sep 11	$0.19	$0.07	$0.26	$140.74	$150.26
$146.00	$142.00	Sep 11	$0.06	$0.24	$0.30	$141.70	$146.30
$147.00	$142.00	Sep 11	$0.07	$0.24	$0.31	$141.69	$147.31
$146.00	$136.00	Sep 11	$0.06	$0.32	$0.38	$135.62	$146.38
$147.00	$136.00	Sep 11	$0.07	$0.32	$0.39	$135.61	$147.39
$145.00	$142.00	Sep 11	$0.13	$0.24	$0.37	$141.63	$145.37
$145.00	$136.00	Sep 11	$0.13	$0.32	$0.45	$135.55	$145.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 3.55, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
134/135	148/149	Oct 9	$0.78	$0.22	57%	3.55	$134.22	$148.78
137/138	148/149	Oct 9	$0.87	$0.13	46%	6.69	$137.13	$148.87
135/136	148/149	Oct 9	$0.77	$0.23	54%	3.35	$135.23	$148.77
135/136	147/148	Oct 2	$0.76	$0.24	54%	3.17	$135.24	$147.76
133/134	147/148	Oct 2	$0.74	$0.26	54%	2.85	$133.26	$147.74
135/136	147/148	Sep 25	$0.66	$0.34	61%	1.94	$135.34	$147.66
137/138	147/148	Oct 2	$0.80	$0.20	47%	4.00	$137.20	$147.80
139/140	147/148	Oct 2	$0.89	$0.11	38%	8.09	$139.11	$147.89
138/139	147/148	Oct 2	$0.82	$0.18	43%	4.56	$138.18	$147.82
136/137	147/148	Oct 2	$0.73	$0.27	51%	2.70	$136.27	$147.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$1.27	$3.73	43%	2.94
$143.00	$144.00	$145.00	Sep 11	$0.13	$0.87	38%	6.69
$145.00	$150.00	$155.00	Oct 16	$0.88	$4.12	33%	4.68
$150.00	$155.00	$160.00	Oct 16	$0.45	$4.55	19%	10.11
$155.00	$160.00	$165.00	Oct 16	$0.18	$4.82	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.46	$4.54	32%	9.87
$141.00	$145.00	$149.00	Oct 23	$0.17	$3.83	26%	22.53
$135.00	$140.00	$145.00	Oct 16	$1.10	$3.90	41%	3.55
$130.00	$135.00	$140.00	Oct 16	$0.66	$4.34	27%	6.58
$141.00	$142.00	$143.00	Sep 11	$0.14	$0.86	39%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.12, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$141.00	1:2	Oct 9	-$1.61	$2.39
$140.00	$142.00	1:2	Sep 18	-$0.74	$1.26
$141.00	$142.00	1:2	Sep 11	-$0.23	$0.77
$145.00	$149.00	1:2	Oct 23	-$0.91	$3.09
$143.00	$144.00	1:2	Sep 11	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$149.00	1:2	Sep 11	-$0.12	$5.88
$150.00	$145.00	1:2	Oct 16	-$0.36	$4.64
$155.00	$149.00	1:2	Oct 23	-$2.72	$3.28
$147.00	$142.00	1:2	Oct 9	-$0.52	$4.48
$148.00	$145.00	1:2	Sep 25	-$1.08	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.94%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Oct 23	$4.20	0.49	0.0%	2.94%	2.96%	140	--
$149.00	Oct 23	$1.50	0.30	4.2%	1.05%	5.27%	2	3
$145.00	Oct 16	$2.45	0.42	1.4%	1.71%	3.13%	313	3.2K
$143.00	Oct 9	$3.10	0.50	0.0%	2.17%	2.19%	27	7
$145.00	Oct 23	$2.25	0.43	1.4%	1.57%	2.99%	1	--
$150.00	Oct 23	$1.22	0.26	4.9%	0.85%	5.77%	2	43
$146.00	Oct 9	$1.83	0.36	2.1%	1.28%	3.40%	3	89
$145.00	Oct 9	$2.08	0.41	1.4%	1.45%	2.87%	28	47
$152.50	Oct 23	$0.76	0.21	6.7%	0.53%	7.20%	4	--
$150.00	Oct 16	$0.99	0.23	4.9%	0.69%	5.61%	567	4.3K

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 12,230

Total Puts 9,530

Put/Call Ratio 0.78

Net Difference 2,700

Prior's Put/Call Breakdown

Total Calls 20,131

Total Puts 13,574

Put/Call Ratio 0.67

Net Difference 6,557

Prior 7-Day Put/Call Summary

Total Calls 105,008

Total Puts 50,815

Average Put/Call Ratio 0.53

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