PG - Options Database

PROCTER & GAMBLE CO

$146.67 +0.37%

$146.75 (+0.05%)🌙

as of 09/15 07:00 PM

(9/11 18:51) ◀

Tuesday, September 15, 2026 (7:00pm)

▶ (9/18 18:53)

◀ 9/15 19:00 ▶

Option Volume

Detail

ℹ

Current (09/15) 10,257

Calls: 6,041 (59%)

Puts: 4,216 (41%)

Prior (09/11) 19,103

Calls: 12,787 (67%)

Puts: 6,316 (33%)

Current vs Prior -46.31%

Calls: -52.76% (Calls)

Puts: -33.25% (Puts)

Prior 7-Day Total 139,192

Calls: 88,302 (63%)

Puts: 50,890 (37%)

Prior 7-Day Average 19,884

Calls: 12,614 (63%)

Puts: 7,270 (37%)

Current vs Prior 7-Day Avg -48.42%

Calls: -52.11%

Puts: -42.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $2.13M

Calls: $1.33M (62%)

Puts: $804.3K (38%)

Prior (09/11) $3.88M

Calls: $2.39M (62%)

Puts: $1.48M (38%)

Current vs Prior -44.91%

Calls: -44.39%

Puts: -45.74%

Prior 7-Day Total $25.05M

Calls: $15.15M (60%)

Puts: $9.90M (40%)

Prior 7-Day Average $3.58M

Calls: $2.16M (60%)

Puts: $1.41M (40%)

Current vs Prior 7-Day Avg -40.33%

Calls: -38.52%

Puts: -43.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.70

Prior (09/11) 0.49

Current vs Prior +41.29%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +15.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 310,681

Calls: 196,714 (63%)

Puts: 113,967 (37%)

Prior (09/11) 320,595

Calls: 196,720 (61%)

Puts: 123,875 (39%)

Current vs Prior -3.09%

Prior 7-Day Total 2,101,759

Calls: 1,306,386 (62%)

Puts: 795,373 (38%)

Prior 7-Day Average 300,251

Calls: 186,626 (62%)

Puts: 113,624 (38%)

Current vs Prior 7-Day Avg +3.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.02% | 2.99%2.02% | 6.48%

Prior 2.44% | 3.40%2.44% | 6.90%

Current vs Prior -17.42% | -12.18%-17.42% | -6.19%

Prior 7-Day Avg 1.78% | 2.80%2.92% | 6.96%

Current vs 7-Day Avg +13.65% | +6.77%-30.89% | -6.94%

Prior 7-Day Eod 2.44% | 3.40%2.44% | 6.90%

Current vs 7-Day Eod -17.42% | -12.18%-17.42% | -6.19%

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

Moderately bullish flow with 62% call dollar volume ($1.33M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 41% - 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 8 of results (avg 8.4%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.93	2.06	$2.00	6.5%	255	0.35	4.9K
$134.00	Sep 18	12.25	13.10	$12.68	6.7%	2	1.00	6
$147.00	Sep 25	1.72	1.87	$1.80	8.3%	43	0.47	217
$138.00	Sep 25	8.55	9.30	$8.93	8.4%	13	0.95	14
$140.00	Oct 2	6.95	7.60	$7.28	8.9%	3	0.86	23

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.80, cheapest $0.71)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.64	0.77	$0.71	18.3%	71	0.25	665
$152.50	Oct 9	0.85	0.99	$0.92	15.2%	21	0.22	149
$155.00	Oct 16	0.71	0.82	$0.76	14.5%	287	0.17	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 25	0.80	0.95	$0.88	17.0%	6	0.29	77
$139.00	Oct 9	0.51	0.61	$0.56	17.9%	7	0.14	--
$140.00	Oct 9	0.65	0.78	$0.72	18.1%	14	0.17	227
$141.00	Oct 9	0.81	0.94	$0.88	14.8%	11	0.21	79
$140.00	Oct 16	0.90	1.00	$0.95	10.5%	360	0.20	12.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 18	12.25	13.10	$12.68	6.7%	2	1.00	6
$138.00	Sep 18	7.50	9.25	$8.38	20.9%	2	1.00	--
$139.00	Sep 18	6.60	8.35	$7.48	23.4%	2	1.00	--
$141.00	Sep 18	5.30	6.50	$5.90	20.3%	4	1.00	--
$140.00	Sep 18	4.70	7.45	$6.08	45.2%	2	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	12.20	14.40	$13.30	16.5%	9	0.99	81
$155.00	Sep 25	7.60	8.95	$8.27	16.3%	1	0.94	2
$150.00	Sep 18	3.10	3.95	$3.53	24.1%	29	0.87	2.5K
$155.00	Oct 16	8.10	9.15	$8.63	12.2%	1	0.83	198
$149.00	Sep 18	2.30	3.50	$2.90	41.4%	11	0.79	13

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 6.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.14	0.24	$0.19	52.6%	1.1K	0.13	9.5K
$155.00	Oct 16	0.71	0.82	$0.76	14.5%	287	0.17	10.3K
$160.00	Oct 16	0.20	0.32	$0.26	46.2%	258	0.07	14.5K
$150.00	Oct 16	1.93	2.06	$2.00	6.5%	255	0.35	4.9K
$145.00	Oct 16	4.20	4.60	$4.40	9.1%	228	0.59	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	0.90	1.00	$0.95	10.5%	360	0.20	12.9K
$145.00	Oct 2	1.51	1.80	$1.66	17.5%	326	0.38	44
$145.00	Oct 16	2.25	2.51	$2.38	10.9%	235	0.41	3.4K
$145.00	Sep 18	0.46	0.61	$0.54	27.8%	220	0.29	3.5K
$144.00	Sep 18	0.26	0.42	$0.34	47.1%	173	0.20	237

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 9.7%, max 18.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 18	Sep 25	23.1%	19.6%	17.8%	6	422
$148.00	Sep 18	Oct 9	22.8%	20.4%	11.8%	85	1.7K
$146.00	Sep 18	Oct 30	23.2%	21.2%	9.7%	57	685
$145.00	Sep 18	Oct 30	21.7%	21.3%	1.9%	52	4.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Sep 25	23.1%	19.5%	18.4%	12	23
$146.00	Sep 18	Oct 23	23.2%	21.8%	6.6%	32	68
$145.00	Sep 18	Oct 30	21.7%	21.3%	1.9%	221	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 4.56, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Sep 18	$0.18	$0.82	$0.18	97%	4.56	$140.18
$140.00	$145.00	Oct 30	$2.92	$2.08	$2.92	72%	0.71	$142.92
$142.00	$145.00	Oct 9	$1.83	$1.17	$1.83	74%	0.64	$143.83
$150.00	$152.50	Oct 9	$0.49	$2.01	$0.49	32%	4.10	$150.49
$150.00	$152.50	Oct 2	$0.43	$2.07	$0.43	30%	4.81	$150.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Sep 18	$0.63	$0.37	$0.63	87%	0.59	$149.37
$149.00	$148.00	Sep 25	$0.51	$0.49	$0.51	69%	0.96	$148.49
$146.00	$145.00	Oct 23	$0.32	$0.68	$0.32	48%	2.13	$145.68
$144.00	$143.00	Oct 2	$0.17	$0.83	$0.17	32%	4.88	$143.83
$138.00	$137.00	Oct 23	$0.10	$0.90	$0.10	21%	9.00	$137.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 23	$0.85	$0.85	$1.65	77%	0.52	$155.85
$149.00	$150.00	Oct 9	$0.59	$0.59	$0.41	61%	1.44	$149.59
$150.00	$155.00	Oct 16	$1.24	$1.24	$3.76	64%	0.33	$151.24
$147.00	$148.00	Oct 2	$0.60	$0.60	$0.40	51%	1.50	$147.60
$147.00	$148.00	Sep 25	$0.57	$0.57	$0.43	53%	1.33	$147.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$140.00	Oct 30	$1.65	$1.65	$2.35	58%	0.70	$142.35
$140.00	$139.00	Oct 30	$0.48	$0.48	$0.52	71%	0.92	$139.52
$145.00	$140.00	Oct 16	$1.43	$1.43	$3.57	59%	0.40	$143.57
$142.00	$141.00	Oct 9	$0.31	$0.31	$0.69	74%	0.45	$141.69
$146.00	$145.00	Sep 18	$0.44	$0.44	$0.56	57%	0.79	$145.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.59)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 18	Sep 25	$0.74	23.2%	18.9%
$148.00	Sep 18	Sep 25	$0.63	22.8%	19.4%
$147.00	Sep 18	Sep 25	$0.82	23.1%	21.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Sep 18	Sep 25	$0.59	23.2%	18.9%
$148.00	Sep 18	Sep 25	$0.59	22.8%	19.4%
$147.00	Sep 18	Sep 25	$0.68	23.1%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.65% of stock, avg 4.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Sep 18	$0.98	$1.44	$2.42	$144.58	$149.42	1.65%
$146.00	Sep 18	$1.52	$0.98	$2.50	$143.50	$148.50	1.70%
$148.00	Sep 18	$0.60	$2.08	$2.68	$145.32	$150.68	1.83%
$145.00	Sep 18	$2.26	$0.54	$2.80	$142.20	$147.80	1.91%
$149.00	Sep 18	$0.36	$2.90	$3.26	$145.74	$152.26	2.22%
$144.00	Sep 18	$3.10	$0.34	$3.44	$140.56	$147.44	2.35%
$150.00	Sep 18	$0.19	$3.53	$3.72	$146.28	$153.72	2.54%
$146.00	Sep 25	$2.26	$1.57	$3.83	$142.17	$149.83	2.61%
$148.00	Sep 25	$1.23	$2.67	$3.90	$144.10	$151.90	2.66%
$147.00	Sep 25	$1.80	$2.12	$3.92	$143.08	$150.92	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.20% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$142.00	Sep 18	$0.19	$0.10	$0.29	$141.71	$150.29
$150.00	$143.00	Sep 18	$0.19	$0.22	$0.41	$142.59	$150.41
$149.00	$142.00	Sep 18	$0.36	$0.10	$0.46	$141.54	$149.46
$150.00	$144.00	Sep 18	$0.19	$0.34	$0.53	$143.47	$150.53
$149.00	$143.00	Sep 18	$0.36	$0.22	$0.58	$142.42	$149.58
$160.00	$135.00	Oct 16	$0.26	$0.41	$0.67	$134.33	$160.67
$149.00	$144.00	Sep 18	$0.36	$0.34	$0.70	$143.30	$149.70
$150.00	$145.00	Sep 18	$0.19	$0.54	$0.73	$144.27	$150.73
$148.00	$142.00	Sep 18	$0.60	$0.10	$0.70	$141.30	$148.70
$152.50	$142.00	Sep 25	$0.33	$0.55	$0.88	$141.12	$153.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.48, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	155/158	Oct 23	$1.49	$1.01	43%	1.48	$140.51	$156.49
135/136	155/158	Oct 23	$1.07	$1.43	60%	0.75	$134.93	$156.07
136/137	155/158	Oct 23	$1.07	$1.43	57%	0.75	$135.93	$156.07
142/143	149/150	Sep 18	$0.29	$0.71	66%	0.41	$142.71	$149.29
142/143	148/149	Sep 18	$0.36	$0.64	56%	0.56	$142.64	$148.36
138/139	155/158	Oct 23	$1.09	$1.41	53%	0.77	$137.91	$156.09
140/141	149/150	Sep 25	$0.35	$0.65	55%	0.54	$140.65	$149.35
143/144	149/150	Sep 18	$0.29	$0.71	59%	0.41	$143.71	$149.29
144/145	149/150	Sep 18	$0.37	$0.63	50%	0.59	$144.63	$149.37
141/142	149/150	Sep 25	$0.36	$0.64	51%	0.56	$141.64	$149.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 5.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$1.08	$3.92	45%	3.63
$150.00	$152.50	$155.00	Oct 9	$0.09	$2.41	18%	26.78
$145.00	$150.00	$155.00	Oct 16	$1.16	$3.84	42%	3.31
$150.00	$152.50	$155.00	Oct 2	$0.12	$2.38	18%	19.83
$152.50	$155.00	$157.50	Oct 2	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.81	$4.19	42%	5.17
$130.00	$135.00	$140.00	Oct 16	$0.28	$4.72	16%	16.86
$140.00	$145.00	$150.00	Oct 16	$1.29	$3.71	44%	2.88
$135.00	$140.00	$145.00	Oct 16	$0.89	$4.11	32%	4.62
$144.00	$145.00	$146.00	Sep 25	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.02, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 2	-$0.02	$4.98
$140.00	$145.00	1:2	Oct 16	-$0.92	$4.08
$150.00	$155.00	1:2	Oct 23	-$0.07	$4.93
$150.00	$155.00	1:2	Oct 30	-$0.17	$4.83
$140.00	$145.00	1:2	Oct 30	-$2.71	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 16	-$1.57	$3.43
$144.00	$140.00	1:2	Oct 30	-$0.60	$3.40
$139.00	$136.00	1:2	Oct 9	-$0.02	$2.98
$146.00	$145.00	1:2	Sep 18	-$0.10	$0.90
$145.00	$144.00	1:2	Sep 18	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.93%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 30	$2.83	0.39	2.3%	1.93%	4.20%	4	--
$147.00	Oct 23	$3.95	0.49	0.2%	2.69%	2.92%	4	--
$149.00	Oct 23	$3.00	0.42	1.6%	2.05%	3.63%	2	6
$150.00	Oct 23	$2.56	0.38	2.3%	1.75%	4.02%	16	66
$155.00	Oct 30	$1.40	0.24	5.7%	0.95%	6.63%	11	24
$150.00	Oct 16	$1.93	0.35	2.3%	1.32%	3.59%	255	4.9K
$155.00	Oct 23	$1.16	0.23	5.7%	0.79%	6.47%	5	94
$147.00	Oct 9	$2.75	0.49	0.2%	1.87%	2.10%	21	45
$157.50	Oct 30	$0.87	0.18	7.4%	0.59%	7.98%	2	6
$148.00	Oct 9	$2.22	0.44	0.9%	1.51%	2.42%	18	74

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 6,041

Total Puts 4,216

Put/Call Ratio 0.70

Net Difference 1,825

Prior's Put/Call Breakdown

Total Calls 12,787

Total Puts 6,316

Put/Call Ratio 0.49

Net Difference 6,471

Prior 7-Day Put/Call Summary

Total Calls 88,302

Total Puts 50,890

Average Put/Call Ratio 0.61

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