PG - Options Database

PROCTER & GAMBLE CO

$165.59 +5.58%

$165.44 (-0.09%)🌙

as of 10/22 06:01 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:01pm)

▶ (10/23 15:15)

◀ 10/22 18:01 ▶

Option Volume

Detail

ℹ

Current (10/22) 201,065

Calls: 180,819 (90%)

Puts: 20,246 (10%)

Prior (10/21) 26,837

Calls: 18,018 (67%)

Puts: 8,819 (33%)

Current vs Prior +649.21%

Calls: +903.55% (Calls)

Puts: +129.57% (Puts)

Prior 7-Day Total 177,875

Calls: 128,589 (72%)

Puts: 49,286 (28%)

Prior 7-Day Average 25,410

Calls: 18,369 (72%)

Puts: 7,040 (28%)

Current vs Prior 7-Day Avg +691.26%

Calls: +884.32%

Puts: +187.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $182.58M

Calls: $178.82M (98%)

Puts: $3.75M (2%)

Prior (10/21) $8.33M

Calls: $5.38M (65%)

Puts: $2.95M (35%)

Current vs Prior +2090.96%

Calls: +3222.96%

Puts: +27.20%

Prior 7-Day Total $54.19M

Calls: $42.72M (79%)

Puts: $11.47M (21%)

Prior 7-Day Average $7.74M

Calls: $6.10M (79%)

Puts: $1.64M (21%)

Current vs Prior 7-Day Avg +2258.25%

Calls: +2829.81%

Puts: +129.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.11

Prior (10/21) 0.49

Current vs Prior -77.12%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -75.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Prior (10/21) 325,089

Calls: 193,378 (59%)

Puts: 131,711 (41%)

Current vs Prior +3.81%

Prior 7-Day Total 1,913,398

Calls: 1,211,569 (63%)

Puts: 701,829 (37%)

Prior 7-Day Average 273,342

Calls: 173,081 (63%)

Puts: 100,261 (37%)

Current vs Prior 7-Day Avg +23.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.31% | 3.53%5.36% | 7.69%

Prior 3.97% | 4.51%5.87% | 7.91%

Current vs Prior -41.83% | -21.87%-8.68% | -2.76%

Prior 7-Day Avg 3.50% | 4.89%4.64% | 7.89%

Current vs 7-Day Avg -34.16% | -27.84%+15.69% | -2.57%

Prior 7-Day Eod 3.97% | 4.51%5.87% | 7.91%

Current vs 7-Day Eod -41.83% | -21.87%-8.68% | -2.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.63% | 16.85%

Calls: 38.89% | 17.70%

Puts: 26.37% | 16.00%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +237.09% | +69.35%

Prior 7-Day Avg 21.73% | 14.80%

Calls: 15.50% | 12.26%

Puts: 27.96% | 17.34%

Current vs 7-Day Avg +50.15% | +13.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($178.82M) vs puts ($3.75M). Massive premium surge with dollar volume up 2091% vs prior. Dollar volume significantly above 7-day average (2258% higher). Unusually high activity with volume up 649% 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 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 41 of results (avg 8.4%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	25.40	26.75	$26.08	5.2%	622	1.00	170
$134.00	Oct 30	31.30	33.05	$32.17	5.4%	2	0.92	1
$145.00	Oct 23	20.15	21.40	$20.78	6.0%	1.2K	1.00	205
$146.00	Oct 23	19.20	20.45	$19.83	6.3%	1.9K	1.00	358
$152.50	Oct 23	12.80	13.70	$13.25	6.8%	10.6K	1.00	1.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	3.50	3.80	$3.65	8.2%	956	0.50	2
$180.00	Oct 23	14.55	15.80	$15.18	8.2%	--	0.98	280
$185.00	Oct 23	18.90	20.80	$19.85	9.6%	--	0.95	17
$175.00	Oct 30	9.75	10.75	$10.25	9.8%	4	0.94	--

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. 111 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 23	30.15	32.50	$31.33	7.5%	20	1.00	5
$139.00	Oct 23	26.15	28.65	$27.40	9.1%	25	1.00	6
$140.00	Oct 23	25.20	27.65	$26.42	9.3%	30	1.00	9
$141.00	Oct 23	24.25	26.50	$25.38	8.9%	15	1.00	3
$142.00	Oct 23	23.15	25.50	$24.33	9.7%	50	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	14.55	15.80	$15.18	8.2%	--	0.98	280
$175.00	Oct 23	9.20	10.70	$9.95	15.1%	10	0.98	5
$172.50	Oct 23	6.55	8.25	$7.40	23.0%	19	0.98	1
$170.00	Oct 23	4.70	5.65	$5.18	18.3%	27	0.96	30
$180.00	Nov 6	13.55	15.80	$14.68	15.3%	2	0.96	2

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 165.8K, top 21.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	5.40	6.10	$5.75	12.2%	21.5K	1.00	3.2K
$157.50	Oct 23	7.85	8.65	$8.25	9.7%	10.7K	1.00	1.7K
$152.50	Oct 23	12.80	13.70	$13.25	6.8%	10.6K	1.00	1.9K
$155.00	Oct 23	10.40	11.70	$11.05	11.8%	9.0K	1.00	1.6K
$167.50	Oct 23	0.16	0.25	$0.21	42.9%	7.4K	0.15	770

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	1.06	1.38	$1.22	26.2%	3.3K	0.55	41
$165.00	Nov 20	3.50	3.80	$3.65	8.2%	956	0.50	2
$162.50	Nov 20	2.24	2.95	$2.60	27.3%	638	0.39	2
$160.00	Oct 30	0.50	0.67	$0.59	28.8%	567	0.19	165
$162.50	Oct 23	0.16	0.48	$0.32	100.0%	478	0.21	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 60.5%, max 69.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	28.5%	17.2%	65.3%	4.8K	1.0K
$167.50	Oct 23	Dec 4	31.9%	20.6%	54.5%	7.4K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 27	32.6%	19.2%	69.7%	482	12
$165.00	Oct 23	Nov 27	28.5%	18.7%	52.3%	3.3K	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.00, avg 6.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 30	$0.50	$0.50	$0.50	100%	1.00	$146.50
$148.00	$149.00	Oct 30	$0.52	$0.48	$0.52	100%	0.92	$148.52
$142.00	$143.00	Nov 6	$0.55	$0.45	$0.55	100%	0.82	$142.55
$144.00	$145.00	Nov 6	$0.57	$0.43	$0.57	100%	0.75	$144.57
$160.00	$162.50	Nov 27	$1.27	$1.23	$1.27	71%	0.97	$161.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Nov 6	$1.18	$1.32	$1.18	65%	1.12	$166.32
$157.50	$155.00	Dec 4	$0.29	$2.21	$0.29	23%	7.62	$157.21
$170.00	$167.50	Nov 20	$1.53	$0.97	$1.53	69%	0.63	$168.47
$157.50	$155.00	Nov 13	$0.26	$2.24	$0.26	19%	8.62	$157.24
$152.50	$150.00	Dec 4	$0.16	$2.34	$0.16	12%	14.63	$152.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 6.69, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 23	$0.88	$0.88	$1.62	86%	0.54	$183.38
$170.00	$177.50	Dec 4	$1.90	$1.90	$5.60	65%	0.34	$171.90
$182.50	$185.00	Oct 30	$0.61	$0.61	$1.89	86%	0.32	$183.11
$182.50	$185.00	Nov 6	$0.38	$0.38	$2.12	92%	0.18	$182.88
$177.50	$180.00	Oct 23	$0.26	$0.26	$2.24	92%	0.12	$177.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$136.00	Oct 30	$0.87	$0.87	$0.13	92%	6.69	$136.13
$136.00	$135.00	Nov 13	$0.72	$0.72	$0.28	91%	2.57	$135.28
$144.00	$143.00	Oct 23	$0.27	$0.27	$0.73	95%	0.37	$143.73
$165.00	$162.50	Nov 6	$1.31	$1.31	$1.19	48%	1.10	$163.69
$147.00	$146.00	Nov 6	$0.20	$0.20	$0.80	94%	0.25	$146.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.08, cheapest $0.98)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.19	28.5%	22.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.98	28.5%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.28% of stock, avg 5.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$0.90	$1.22	$2.12	$162.88	$167.12	1.28%
$167.50	Oct 23	$0.21	$2.92	$3.13	$164.37	$170.63	1.89%
$162.50	Oct 23	$3.33	$0.32	$3.65	$158.85	$166.15	2.20%
$165.00	Oct 30	$2.09	$2.20	$4.29	$160.71	$169.29	2.59%
$167.50	Oct 30	$1.03	$3.75	$4.78	$162.72	$172.28	2.89%
$162.50	Oct 30	$3.60	$1.24	$4.84	$157.66	$167.34	2.92%
$170.00	Oct 23	$0.05	$5.18	$5.23	$164.77	$175.23	3.16%
$160.00	Oct 23	$5.75	$0.06	$5.81	$154.19	$165.81	3.51%
$165.00	Nov 6	$2.71	$3.12	$5.83	$159.17	$170.83	3.52%
$170.00	Oct 30	$0.45	$5.43	$5.88	$164.12	$175.88	3.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.32% of stock, avg 1.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$162.50	Oct 23	$0.21	$0.32	$0.53	$161.97	$168.03
$172.50	$157.50	Oct 30	$0.23	$0.33	$0.56	$156.94	$173.06
$167.50	$144.00	Oct 23	$0.21	$0.32	$0.53	$143.47	$168.03
$177.50	$144.00	Oct 23	$0.28	$0.32	$0.60	$143.40	$178.10
$177.50	$162.50	Oct 23	$0.28	$0.32	$0.60	$161.90	$178.10
$175.00	$155.00	Nov 6	$0.37	$0.32	$0.69	$154.31	$175.69
$185.00	$157.50	Oct 30	$0.45	$0.33	$0.78	$156.72	$185.78
$170.00	$157.50	Oct 30	$0.45	$0.33	$0.78	$156.72	$170.78
$172.50	$160.00	Oct 30	$0.23	$0.59	$0.82	$159.18	$173.32
$172.50	$155.00	Nov 6	$0.61	$0.32	$0.93	$154.07	$173.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 1.31, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	182/185	Nov 6	$1.42	$1.08	83%	1.31	$134.58	$183.92
136/137	182/185	Oct 30	$1.48	$1.02	78%	1.45	$135.52	$183.98
135/136	172/175	Nov 6	$1.28	$1.22	76%	1.05	$134.72	$173.78
143/144	182/185	Oct 23	$1.15	$1.35	81%	0.85	$142.85	$183.65
135/136	170/172	Nov 6	$1.46	$1.04	67%	1.40	$134.54	$171.46
147/148	182/185	Oct 23	$0.99	$1.51	83%	0.66	$147.01	$183.49
136/137	172/175	Oct 30	$0.97	$1.53	83%	0.63	$136.03	$173.47
136/137	182/185	Oct 23	$0.98	$1.52	82%	0.64	$136.02	$183.48
150/152	182/185	Oct 23	$0.98	$1.52	82%	0.64	$151.52	$183.48
136/137	170/172	Oct 30	$1.09	$1.41	75%	0.77	$135.91	$171.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.53	$1.97	51%	3.72
$157.50	$160.00	$162.50	Oct 30	$0.18	$2.32	29%	12.89
$160.00	$162.50	$165.00	Nov 13	$0.17	$2.33	25%	13.71
$165.00	$167.50	$170.00	Nov 27	$0.08	$2.42	18%	30.25
$162.50	$165.00	$167.50	Oct 30	$0.45	$2.05	39%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 30	$0.13	$2.37	32%	18.23
$162.50	$165.00	$167.50	Oct 23	$0.80	$1.70	64%	2.13
$160.00	$162.50	$165.00	Oct 23	$0.64	$1.86	51%	2.91
$167.50	$170.00	$172.50	Nov 6	$0.10	$2.40	19%	24.00
$160.00	$162.50	$165.00	Oct 30	$0.31	$2.19	32%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.92, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$0.91	$1.59
$162.50	$165.00	1:2	Oct 30	-$0.58	$1.92
$160.00	$162.50	1:2	Oct 30	-$1.40	$1.10
$167.50	$170.00	1:2	Nov 6	-$0.32	$2.18
$162.50	$165.00	1:2	Nov 6	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$0.92	$6.58
$175.00	$170.00	1:2	Oct 30	-$0.61	$4.39
$170.00	$167.50	1:2	Oct 23	-$0.66	$1.84
$167.50	$165.00	1:2	Oct 30	-$0.65	$1.85
$165.00	$162.50	1:2	Oct 30	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.87%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 4	$3.10	0.42	1.1%	1.87%	3.03%	4	--
$170.00	Dec 4	$2.15	0.35	2.7%	1.30%	3.96%	218	--
$167.50	Nov 27	$2.76	0.43	1.1%	1.67%	2.82%	107	7
$170.00	Nov 27	$1.93	0.33	2.7%	1.17%	3.83%	24	6
$167.50	Nov 20	$2.54	0.40	1.1%	1.53%	2.69%	147	103
$170.00	Nov 20	$1.74	0.30	2.7%	1.05%	3.71%	6.2K	2.8K
$172.50	Nov 27	$1.22	0.25	4.2%	0.74%	4.91%	14	11
$167.50	Nov 13	$1.92	0.38	1.1%	1.16%	2.31%	66	44
$172.50	Nov 20	$1.01	0.23	4.2%	0.61%	4.78%	334	27
$175.00	Nov 27	$0.80	0.18	5.7%	0.48%	6.17%	17	2

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 180,819

Total Puts 20,246

Put/Call Ratio 0.11

Net Difference 160,573

Prior's Put/Call Breakdown

Total Calls 18,018

Total Puts 8,819

Put/Call Ratio 0.49

Net Difference 9,199

Prior 7-Day Put/Call Summary

Total Calls 128,589

Total Puts 49,286

Average Put/Call Ratio 0.45

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