PG - Options Database

PROCTER & GAMBLE CO

$146.08 -0.21%

$146.01 (-0.05%)🌙

as of 09/21 06:53 PM

(9/18 18:53) ◀

Monday, September 21, 2026 (6:53pm)

▶

◀ 9/21 18:53

Option Volume

Detail

ℹ

Current (09/21) 17,396

Calls: 11,849 (68%)

Puts: 5,547 (32%)

Prior (09/18) 16,338

Calls: 10,633 (65%)

Puts: 5,705 (35%)

Current vs Prior +6.48%

Calls: +11.44% (Calls)

Puts: -2.77% (Puts)

Prior 7-Day Total 140,566

Calls: 89,805 (64%)

Puts: 50,761 (36%)

Prior 7-Day Average 20,080

Calls: 12,829 (64%)

Puts: 7,251 (36%)

Current vs Prior 7-Day Avg -13.37%

Calls: -7.64%

Puts: -23.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $3.52M

Calls: $2.19M (62%)

Puts: $1.33M (38%)

Prior (09/18) $3.38M

Calls: $1.92M (57%)

Puts: $1.47M (43%)

Current vs Prior +3.88%

Calls: +13.99%

Puts: -9.34%

Prior 7-Day Total $25.60M

Calls: $14.99M (59%)

Puts: $10.61M (41%)

Prior 7-Day Average $3.66M

Calls: $2.14M (59%)

Puts: $1.52M (41%)

Current vs Prior 7-Day Avg -3.89%

Calls: +2.07%

Puts: -12.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.47

Prior (09/18) 0.54

Current vs Prior -12.75%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -18.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 230,672

Calls: 139,398 (60%)

Puts: 91,274 (40%)

Prior (09/18) 312,449

Calls: 191,804 (61%)

Puts: 120,645 (39%)

Current vs Prior -26.17%

Prior 7-Day Total 2,129,726

Calls: 1,318,346 (62%)

Puts: 811,380 (38%)

Prior 7-Day Average 304,246

Calls: 188,335 (62%)

Puts: 115,911 (38%)

Current vs Prior 7-Day Avg -24.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.95% | 3.01%4.01% | 8.68%

Prior 2.14% | 3.24%0.93% | 5.96%

Current vs Prior -8.75% | -7.38%+331.81% | +45.56%

Prior 7-Day Avg 1.96% | 3.00%2.39% | 6.68%

Current vs 7-Day Avg -0.27% | +0.26%+67.73% | +29.98%

Prior 7-Day Eod 2.14% | 3.24%0.93% | 5.96%

Current vs 7-Day Eod -8.75% | -7.38%+331.81% | +45.56%

Sentiment BULLISHBEARISH

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 ($2.19M). Extreme bullish P/C ratio of 0.47 - heavy call buying (11,849 calls vs 5,547 puts). Call-heavy open interest (139,398 calls vs 91,274 puts) suggests bullish positioning. Declining open interest (down 26%) indicates positions being closed.

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 7 of results (avg 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	0.40	0.41	$0.41	2.4%	749	0.12	13.8K
$147.00	Oct 16	2.44	2.56	$2.50	4.8%	425	0.47	--
$142.00	Oct 2	4.70	5.00	$4.85	6.2%	1	0.83	--
$135.00	Oct 16	11.65	12.55	$12.10	7.4%	2	0.94	137
$149.00	Oct 16	1.60	1.73	$1.67	7.8%	237	0.36	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Oct 16	2.81	2.99	$2.90	6.2%	204	0.53	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	0.40	0.41	$0.41	2.4%	749	0.12	13.8K
$152.50	Oct 16	0.70	0.82	$0.76	15.8%	272	0.20	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	0.22	0.25	$0.24	12.5%	162	0.07	4.4K
$140.00	Oct 16	0.67	0.75	$0.71	11.3%	313	0.18	13.0K
$141.00	Oct 16	0.76	0.91	$0.84	17.9%	52	0.21	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	7.10	7.85	$7.48	10.0%	2	0.98	--
$140.00	Sep 25	6.10	7.00	$6.55	13.7%	1	0.97	--
$141.00	Sep 25	5.15	6.10	$5.63	16.9%	6	0.95	6
$135.00	Oct 16	11.65	12.55	$12.10	7.4%	2	0.94	137
$140.00	Oct 2	6.45	7.70	$7.08	17.7%	5	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	8.00	9.35	$8.68	15.6%	1	0.91	--
$149.00	Sep 25	2.35	3.45	$2.90	37.9%	2	0.82	18
$150.00	Oct 2	3.60	4.55	$4.08	23.3%	1	0.80	--
$150.00	Oct 9	3.80	5.70	$4.75	40.0%	1	0.72	--
$150.00	Oct 16	4.30	5.85	$5.07	30.6%	8	0.69	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 11.6K, top 777)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.27	1.46	$1.37	13.9%	777	0.31	5.4K
$155.00	Oct 16	0.40	0.41	$0.41	2.4%	749	0.12	13.8K
$155.00	Oct 2	0.10	0.13	$0.12	25.0%	693	0.06	2.1K
$148.00	Oct 16	1.87	2.11	$1.99	12.1%	693	0.41	--
$155.00	Oct 23	0.80	1.20	$1.00	40.0%	606	0.19	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	1.85	2.06	$1.96	10.7%	360	0.41	3.4K
$145.00	Sep 25	0.51	0.80	$0.66	43.9%	324	0.34	320
$140.00	Oct 16	0.67	0.75	$0.71	11.3%	313	0.18	13.0K
$147.00	Oct 16	2.81	2.99	$2.90	6.2%	204	0.53	--
$135.00	Oct 16	0.22	0.25	$0.24	12.5%	162	0.07	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.6%, max 16.6%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Sep 25	Oct 16	19.4%	16.7%	16.6%	74	392
$147.00	Sep 25	Oct 16	21.5%	18.8%	14.6%	219	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.51, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$145.00	Oct 2	$1.99	$1.01	$1.99	83%	0.51	$143.99
$152.50	$155.00	Oct 30	$0.35	$2.15	$0.35	26%	6.14	$152.85
$147.00	$148.00	Oct 2	$0.26	$0.74	$0.26	46%	2.85	$147.26
$148.00	$149.00	Oct 23	$0.27	$0.73	$0.27	43%	2.70	$148.27
$147.00	$148.00	Oct 23	$0.31	$0.69	$0.31	47%	2.23	$147.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$141.00	Oct 23	$0.17	$0.83	$0.17	32%	4.88	$141.83
$146.00	$145.00	Oct 23	$0.35	$0.65	$0.35	49%	1.86	$145.65
$147.00	$146.00	Oct 9	$0.39	$0.61	$0.39	54%	1.56	$146.61
$145.00	$144.00	Oct 2	$0.22	$0.78	$0.22	36%	3.55	$144.78
$147.00	$146.00	Oct 2	$0.41	$0.59	$0.41	55%	1.44	$146.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.35, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 30	$0.99	$0.99	$1.51	64%	0.66	$150.99
$149.00	$150.00	Oct 23	$0.61	$0.61	$0.39	60%	1.56	$149.61
$160.00	$162.50	Oct 30	$0.39	$0.39	$2.11	88%	0.18	$160.39
$147.00	$148.00	Oct 30	$0.67	$0.67	$0.33	53%	2.03	$147.67
$155.00	$157.50	Oct 9	$0.27	$0.27	$2.23	89%	0.12	$155.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$143.00	Oct 30	$1.15	$1.15	$0.85	55%	1.35	$143.85
$139.00	$138.00	Oct 30	$0.46	$0.46	$0.54	75%	0.85	$138.54
$142.00	$141.00	Oct 30	$0.50	$0.50	$0.50	66%	1.00	$141.50
$141.00	$140.00	Oct 23	$0.43	$0.43	$0.57	71%	0.75	$140.57
$138.00	$137.00	Oct 9	$0.23	$0.23	$0.77	89%	0.30	$137.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.51)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 25	Oct 2	$0.53	21.5%	16.7%
$145.00	Sep 25	Oct 2	$0.92	19.1%	17.7%
$146.00	Sep 25	Oct 2	$1.03	19.0%	18.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 25	Oct 2	$0.51	21.5%	16.7%
$145.00	Sep 25	Oct 2	$0.47	19.1%	17.7%
$146.00	Sep 25	Oct 2	$0.58	19.0%	18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 1.62% of stock, avg 3.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$146.00	Sep 25	$1.31	$1.06	$2.37	$143.63	$148.37	1.62%
$147.00	Sep 25	$0.94	$1.54	$2.48	$144.52	$149.48	1.70%
$145.00	Sep 25	$1.94	$0.66	$2.60	$142.40	$147.60	1.78%
$149.00	Sep 25	$0.33	$2.90	$3.23	$145.77	$152.23	2.21%
$147.00	Oct 2	$1.47	$2.05	$3.52	$143.48	$150.52	2.41%
$143.00	Sep 25	$3.65	$0.23	$3.88	$139.12	$146.88	2.66%
$146.00	Oct 2	$2.34	$1.64	$3.98	$142.02	$149.98	2.72%
$145.00	Oct 2	$2.86	$1.13	$3.99	$141.01	$148.99	2.73%
$147.00	Oct 9	$2.20	$2.47	$4.67	$142.33	$151.67	3.20%
$150.00	Oct 2	$0.63	$4.08	$4.71	$145.29	$154.71	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.25% of stock, avg 2.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$142.00	Sep 25	$0.22	$0.14	$0.36	$141.64	$150.36
$150.00	$143.00	Sep 25	$0.22	$0.23	$0.45	$142.55	$150.45
$149.00	$142.00	Sep 25	$0.33	$0.14	$0.47	$141.53	$149.47
$149.00	$143.00	Sep 25	$0.33	$0.23	$0.56	$142.44	$149.56
$150.00	$144.00	Sep 25	$0.22	$0.39	$0.61	$143.39	$150.61
$149.00	$144.00	Sep 25	$0.33	$0.39	$0.72	$143.28	$149.72
$152.50	$142.00	Oct 2	$0.26	$0.46	$0.72	$141.28	$153.22
$148.00	$142.00	Sep 25	$0.55	$0.14	$0.69	$141.31	$148.69
$152.50	$143.00	Oct 2	$0.26	$0.53	$0.79	$142.21	$153.29
$148.00	$143.00	Sep 25	$0.55	$0.23	$0.78	$142.22	$148.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.38, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	149/150	Oct 9	$0.58	$0.42	54%	1.38	$137.42	$149.58
142/143	149/150	Oct 9	$0.72	$0.28	38%	2.57	$142.28	$149.72
143/144	149/150	Oct 2	$0.62	$0.38	40%	1.63	$143.38	$149.62
143/144	149/150	Oct 9	$0.69	$0.31	32%	2.23	$143.31	$149.69
135/137	160/162	Oct 30	$0.77	$1.73	69%	0.45	$136.23	$160.77
140/141	149/150	Oct 9	$0.51	$0.49	48%	1.04	$140.49	$149.51
140/141	149/150	Oct 2	$0.41	$0.59	57%	0.69	$140.59	$149.41
137/138	155/158	Oct 9	$0.50	$2.00	78%	0.25	$137.50	$155.50
134/135	160/162	Oct 30	$0.57	$1.93	74%	0.30	$134.43	$160.57
138/139	160/162	Oct 30	$0.85	$1.65	63%	0.52	$138.15	$160.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 23	$0.07	$2.43	13%	34.71
$155.00	$157.50	$160.00	Oct 16	$0.05	$2.45	8%	49.00
$150.00	$152.50	$155.00	Oct 2	$0.23	$2.27	18%	9.87
$150.00	$152.50	$155.00	Oct 16	$0.26	$2.24	19%	8.62
$141.00	$142.00	$143.00	Oct 16	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$146.00	$147.00	Sep 25	$0.08	$0.92	26%	11.50
$144.00	$145.00	$146.00	Sep 25	$0.13	$0.87	25%	6.69
$144.00	$145.00	$146.00	Oct 9	$0.06	$0.94	13%	15.67
$142.00	$143.00	$144.00	Sep 25	$0.07	$0.93	13%	13.29
$143.00	$144.00	$145.00	Sep 25	$0.11	$0.89	20%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.36, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$141.00	1:2	Oct 16	-$1.36	$4.64
$142.00	$145.00	1:2	Oct 2	-$0.87	$2.13
$143.00	$145.00	1:2	Sep 25	-$0.23	$1.77
$150.00	$152.50	1:2	Oct 16	-$0.15	$2.35
$150.00	$152.50	1:2	Oct 30	-$0.44	$2.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 9	-$0.82	$4.18
$150.00	$147.00	1:2	Oct 2	-$0.02	$2.98
$150.00	$147.00	1:2	Oct 9	-$0.19	$2.81
$149.00	$147.00	1:2	Sep 25	-$0.18	$1.82
$150.00	$147.00	1:2	Oct 16	-$0.73	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.36%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$147.00	Oct 30	$3.45	0.47	0.6%	2.36%	2.99%	26	28
$150.00	Oct 30	$2.19	0.36	2.7%	1.50%	4.18%	37	384
$148.00	Oct 23	$2.73	0.43	1.3%	1.87%	3.18%	32	21
$148.00	Oct 30	$2.65	0.43	1.3%	1.81%	3.13%	31	21
$149.00	Oct 23	$2.24	0.40	2.0%	1.53%	3.53%	16	11
$150.00	Oct 23	$2.01	0.35	2.7%	1.38%	4.06%	19	84
$147.00	Oct 23	$2.85	0.47	0.6%	1.95%	2.58%	29	32
$152.50	Oct 23	$1.33	0.26	4.4%	0.91%	5.31%	33	39
$149.00	Oct 30	$1.85	0.39	2.0%	1.27%	3.27%	10	6
$147.00	Oct 16	$2.44	0.47	0.6%	1.67%	2.30%	425	--

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 11,849

Total Puts 5,547

Put/Call Ratio 0.47

Net Difference 6,302

Prior's Put/Call Breakdown

Total Calls 10,633

Total Puts 5,705

Put/Call Ratio 0.54

Net Difference 4,928

Prior 7-Day Put/Call Summary

Total Calls 89,805

Total Puts 50,761

Average Put/Call Ratio 0.57

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