PG - Options Database

PROCTER & GAMBLE CO

$161.19 -2.02%

(10/22 18:01) ◀

Friday, October 23, 2026 (3:15pm)

▶ (10/23 18:45)

◀ 10/23 15:15 ▶

Option Volume

Detail

ℹ

Current (10/23) 38,841

Calls: 25,351 (65%)

Puts: 13,490 (35%)

Prior (10/22) 201,065

Calls: 180,819 (90%)

Puts: 20,246 (10%)

Current vs Prior -80.68%

Calls: -85.98% (Calls)

Puts: -33.37% (Puts)

Prior 7-Day Total 361,607

Calls: 300,361 (83%)

Puts: 61,246 (17%)

Prior 7-Day Average 51,658

Calls: 42,908 (83%)

Puts: 8,749 (17%)

Current vs Prior 7-Day Avg -24.81%

Calls: -40.92%

Puts: +54.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $8.96M

Calls: $6.09M (68%)

Puts: $2.87M (32%)

Prior (10/22) $182.58M

Calls: $178.82M (98%)

Puts: $3.75M (2%)

Current vs Prior -95.10%

Calls: -96.59%

Puts: -23.66%

Prior 7-Day Total $231.32M

Calls: $218.22M (94%)

Puts: $13.10M (6%)

Prior 7-Day Average $33.05M

Calls: $31.17M (94%)

Puts: $1.87M (6%)

Current vs Prior 7-Day Avg -72.90%

Calls: -80.47%

Puts: +53.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.53

Prior (10/22) 0.11

Current vs Prior +375.25%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +58.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 344,865

Calls: 198,969 (58%)

Puts: 145,896 (42%)

Prior (10/22) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Current vs Prior +2.19%

Prior 7-Day Total 1,963,849

Calls: 1,232,823 (63%)

Puts: 731,026 (37%)

Prior 7-Day Average 280,549

Calls: 176,117 (63%)

Puts: 104,432 (37%)

Current vs Prior 7-Day Avg +22.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.61% | 3.00%5.04% | 7.43%

Prior 2.31% | 3.53%5.36% | 7.69%

Current vs Prior -30.08% | -14.86%-5.95% | -3.32%

Prior 7-Day Avg 3.46% | 4.70%5.02% | 7.90%

Current vs 7-Day Avg -53.32% | -36.11%+0.39% | -5.97%

Prior 7-Day Eod 2.31% | 3.53%5.36% | 7.69%

Current vs 7-Day Eod -30.08% | -14.86%-5.95% | -3.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.94% | 9.73%

Calls: 64.34% | 9.20%

Puts: 73.53% | 10.26%

Prior 32.63% | 16.85%

Calls: 38.89% | 17.70%

Puts: 26.37% | 16.00%

Current vs Prior +111.28% | -42.26%

Prior 7-Day Avg 19.12% | 12.69%

Calls: 16.52% | 11.94%

Puts: 21.71% | 13.45%

Current vs 7-Day Avg +260.65% | -23.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.09M). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 81% vs prior. Bullish P/C ratio of 0.53.

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 24 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	3.60	3.80	$3.70	5.4%	12	0.58	3.3K
$157.50	Nov 6	4.80	5.10	$4.95	6.1%	23	0.75	22
$150.00	Nov 20	11.85	12.60	$12.23	6.1%	14	0.91	257
$160.00	Nov 20	4.20	4.50	$4.35	6.9%	513	0.57	5.5K
$165.00	Nov 20	1.90	2.05	$1.98	7.6%	664	0.35	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Nov 20	3.70	3.85	$3.78	4.0%	386	0.54	630
$160.00	Nov 20	2.53	2.64	$2.59	4.2%	803	0.43	402
$155.00	Nov 20	1.00	1.07	$1.04	6.7%	914	0.21	551
$170.00	Nov 20	8.65	9.30	$8.98	7.2%	3	0.83	92
$162.50	Nov 13	3.15	3.40	$3.28	7.6%	32	0.56	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.78)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 13	0.71	0.85	$0.78	17.9%	125	0.19	22
$150.00	Nov 20	0.37	0.41	$0.39	10.3%	500	0.09	1.1K
$150.00	Dec 4	0.70	0.79	$0.75	12.0%	5	0.13	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 23	5.50	7.25	$6.38	27.4%	4	0.99	12
$135.00	Nov 20	25.25	28.70	$26.98	12.8%	1	0.99	4
$152.50	Oct 23	8.05	9.20	$8.63	13.3%	3	0.99	6
$148.00	Oct 23	12.50	14.60	$13.55	15.5%	1	0.98	1
$149.00	Oct 30	11.45	13.75	$12.60	18.3%	1	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 23	0.85	1.60	$1.23	61.0%	241	1.00	226
$165.00	Oct 23	3.10	4.15	$3.63	28.9%	66	1.00	1.8K
$167.50	Oct 23	5.30	7.10	$6.20	29.0%	6	1.00	85
$170.00	Oct 23	7.95	9.45	$8.70	17.2%	3	1.00	23
$175.00	Oct 23	12.35	15.00	$13.68	19.4%	10	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 27.9K, top 11.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 20	1.13	1.36	$1.25	18.4%	11.6K	0.25	174
$162.50	Oct 23	0.00	0.03	$0.02	150.0%	1.8K	0.05	716
$170.00	Nov 20	0.65	0.85	$0.75	26.7%	903	0.17	8.3K
$165.00	Nov 20	1.90	2.05	$1.98	7.6%	664	0.35	2.3K
$162.50	Nov 20	2.90	3.15	$3.03	8.3%	591	0.46	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	1.00	1.07	$1.04	6.7%	914	0.21	551
$160.00	Nov 20	2.53	2.64	$2.59	4.2%	803	0.43	402
$160.00	Oct 23	0.01	0.12	$0.07	157.1%	682	0.12	541
$162.50	Oct 30	2.22	2.46	$2.34	10.3%	617	0.60	105
$148.00	Nov 13	0.12	0.45	$0.29	113.8%	505	0.07	84

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 0.82, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Oct 23	$0.55	$0.45	$0.55	92%	0.82	$129.55
$157.50	$160.00	Nov 6	$1.65	$0.85	$1.65	75%	0.52	$159.15
$167.50	$170.00	Nov 13	$0.28	$2.22	$0.28	20%	7.93	$167.78
$167.50	$170.00	Nov 27	$0.47	$2.03	$0.47	27%	4.32	$167.97
$170.00	$172.50	Nov 6	$0.11	$2.39	$0.11	9%	21.73	$170.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 23	$1.16	$1.34	$1.16	100%	1.16	$161.34
$165.00	$162.50	Nov 6	$1.60	$0.90	$1.60	72%	0.56	$163.40
$155.00	$152.50	Nov 13	$0.27	$2.23	$0.27	19%	8.26	$154.73
$165.00	$162.50	Nov 20	$1.47	$1.03	$1.47	65%	0.70	$163.53
$155.00	$152.50	Nov 27	$0.38	$2.12	$0.38	23%	5.58	$154.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.44, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Nov 6	$1.00	$1.00	$4.00	84%	0.25	$176.00
$162.50	$165.00	Dec 4	$1.23	$1.23	$1.27	53%	0.97	$163.73
$170.00	$177.50	Dec 4	$0.86	$0.86	$6.64	78%	0.13	$170.86
$177.50	$180.00	Nov 13	$0.30	$0.30	$2.20	89%	0.14	$177.80
$165.00	$167.50	Oct 30	$0.35	$0.35	$2.15	79%	0.16	$165.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$138.00	Nov 13	$0.91	$0.91	$2.09	89%	0.44	$140.09
$146.00	$145.00	Nov 6	$0.72	$0.72	$0.28	86%	2.57	$145.28
$146.00	$145.00	Oct 30	$0.50	$0.50	$0.50	91%	1.00	$145.50
$143.00	$142.00	Nov 6	$0.48	$0.48	$0.52	92%	0.92	$142.52
$144.00	$143.00	Nov 13	$0.53	$0.53	$0.47	87%	1.13	$143.47

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.78% of stock, avg 5.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 23	$0.02	$1.23	$1.25	$161.25	$163.75	0.78%
$160.00	Oct 23	$1.37	$0.07	$1.44	$158.56	$161.44	0.89%
$162.50	Oct 30	$1.23	$2.34	$3.57	$158.93	$166.07	2.21%
$160.00	Oct 30	$2.50	$1.10	$3.60	$156.40	$163.60	2.23%
$165.00	Oct 23	$0.01	$3.63	$3.64	$161.36	$168.64	2.26%
$157.50	Oct 23	$3.73	$0.21	$3.94	$153.56	$161.44	2.44%
$165.00	Oct 30	$0.53	$4.18	$4.71	$160.29	$169.71	2.92%
$162.50	Nov 6	$1.93	$2.98	$4.91	$157.59	$167.41	3.05%
$157.50	Oct 30	$4.55	$0.45	$5.00	$152.50	$162.50	3.10%
$160.00	Nov 6	$3.30	$1.75	$5.05	$154.95	$165.05	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.36% of stock, avg 1.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$157.50	Oct 30	$0.13	$0.45	$0.58	$156.92	$170.58
$167.50	$157.50	Oct 30	$0.18	$0.45	$0.63	$156.87	$168.13
$177.50	$145.00	Dec 4	$0.39	$0.32	$0.71	$144.29	$178.21
$170.00	$155.00	Nov 6	$0.25	$0.50	$0.75	$154.25	$170.75
$172.50	$150.00	Nov 20	$0.45	$0.39	$0.84	$149.16	$173.34
$165.00	$157.50	Oct 30	$0.53	$0.45	$0.98	$156.52	$165.98
$167.50	$155.00	Nov 6	$0.56	$0.50	$1.06	$153.94	$168.56
$172.50	$152.50	Nov 20	$0.45	$0.62	$1.07	$151.43	$173.57
$190.00	$160.00	Oct 23	$1.07	$0.07	$1.14	$158.86	$191.14
$177.50	$150.00	Dec 4	$0.39	$0.75	$1.14	$148.86	$178.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 0.69, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	175/180	Nov 6	$2.05	$2.95	74%	0.69	$133.95	$177.05
135/136	170/172	Nov 6	$1.16	$1.34	82%	0.87	$134.84	$171.16
135/136	168/170	Nov 6	$1.36	$1.14	73%	1.19	$134.64	$168.86
135/136	165/168	Nov 6	$1.58	$0.92	62%	1.72	$134.42	$166.58
135/136	165/168	Oct 30	$1.38	$1.12	69%	1.23	$134.62	$166.38
145/146	178/180	Nov 13	$1.24	$1.26	75%	0.98	$144.76	$178.74
138/141	178/180	Nov 13	$1.21	$1.79	78%	0.68	$139.79	$178.71
145/146	170/172	Nov 13	$1.19	$1.31	72%	0.91	$144.81	$171.19
145/146	165/168	Nov 13	$1.54	$0.96	55%	1.60	$144.46	$166.54
138/141	170/172	Nov 13	$1.16	$1.84	75%	0.63	$139.84	$171.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 1.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 23	$1.01	$1.49	83%	1.48
$160.00	$162.50	$165.00	Oct 23	$1.34	$1.16	87%	0.87
$157.50	$160.00	$162.50	Nov 6	$0.28	$2.22	31%	7.93
$157.50	$160.00	$162.50	Nov 27	$0.18	$2.32	21%	12.89
$162.50	$165.00	$167.50	Oct 30	$0.35	$2.15	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 23	$1.24	$1.26	88%	1.02
$157.50	$160.00	$162.50	Oct 23	$1.30	$1.20	88%	0.92
$145.00	$150.00	$155.00	Dec 4	$0.35	$4.65	19%	13.29
$155.00	$157.50	$160.00	Nov 20	$0.19	$2.31	21%	12.16
$160.00	$162.50	$165.00	Nov 6	$0.37	$2.13	31%	5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.58, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$162.50	1:2	Dec 4	-$1.01	$3.99
$155.00	$157.50	1:2	Oct 23	-$1.08	$1.42
$157.50	$160.00	1:2	Oct 30	-$0.45	$2.05
$150.00	$155.00	1:2	Nov 20	-$3.57	$1.43
$148.00	$152.50	1:2	Oct 23	-$3.71	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 13	-$0.58	$4.42
$162.50	$157.50	1:2	Dec 4	-$0.11	$4.89
$167.50	$165.00	1:2	Oct 23	-$1.06	$1.44
$175.00	$170.00	1:2	Oct 23	-$3.72	$1.28
$165.00	$162.50	1:2	Oct 30	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.23%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Dec 4	$3.60	0.47	0.8%	2.23%	3.05%	5	6
$165.00	Dec 4	$2.55	0.38	2.4%	1.58%	3.95%	--	16
$162.50	Nov 27	$3.20	0.47	0.8%	1.99%	2.80%	2	78
$165.00	Nov 27	$2.14	0.36	2.4%	1.33%	3.69%	2	373
$162.50	Nov 20	$2.90	0.46	0.8%	1.80%	2.61%	591	205
$167.50	Dec 4	$1.67	0.29	3.9%	1.04%	4.95%	1	4
$165.00	Nov 20	$1.90	0.35	2.4%	1.18%	3.54%	664	2.3K
$167.50	Nov 27	$1.36	0.27	3.9%	0.84%	4.76%	1	111
$170.00	Dec 4	$1.10	0.22	5.5%	0.68%	6.15%	22	218
$162.50	Nov 13	$2.26	0.44	0.8%	1.40%	2.21%	32	147

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 25,351

Total Puts 13,490

Put/Call Ratio 0.53

Net Difference 11,861

Prior's Put/Call Breakdown

Total Calls 180,819

Total Puts 20,246

Put/Call Ratio 0.11

Net Difference 160,573

Prior 7-Day Put/Call Summary

Total Calls 300,361

Total Puts 61,246

Average Put/Call Ratio 0.34

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