PG - Options Database

PROCTER & GAMBLE CO

$159.23 -0.43%

$159.05 (-0.11%)🌙

as of 10/27 06:45 PM

(10/26 18:46) ◀

Tuesday, October 27, 2026 (6:45pm)

▶ (10/28 18:46)

◀ 10/27 18:45 ▶

Option Volume

Detail

ℹ

Current (10/27) 14,400

Calls: 9,350 (65%)

Puts: 5,050 (35%)

Prior (10/26) 33,956

Calls: 27,220 (80%)

Puts: 6,736 (20%)

Current vs Prior -57.59%

Calls: -65.65% (Calls)

Puts: -25.03% (Puts)

Prior 7-Day Total 395,134

Calls: 324,854 (82%)

Puts: 70,280 (18%)

Prior 7-Day Average 56,447

Calls: 46,407 (82%)

Puts: 10,040 (18%)

Current vs Prior 7-Day Avg -74.49%

Calls: -79.85%

Puts: -49.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $9.26M

Calls: $8.43M (91%)

Puts: $835.7K (9%)

Prior (10/26) $8.38M

Calls: $6.53M (78%)

Puts: $1.86M (22%)

Current vs Prior +10.45%

Calls: +29.11%

Puts: -55.04%

Prior 7-Day Total $236.87M

Calls: $221.31M (93%)

Puts: $15.57M (7%)

Prior 7-Day Average $33.84M

Calls: $31.62M (93%)

Puts: $2.22M (7%)

Current vs Prior 7-Day Avg -72.63%

Calls: -73.35%

Puts: -62.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.54

Prior (10/26) 0.25

Current vs Prior +118.26%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +67.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 268,840

Calls: 184,392 (69%)

Puts: 84,448 (31%)

Prior (10/26) 266,270

Calls: 173,498 (65%)

Puts: 92,772 (35%)

Current vs Prior +0.97%

Prior 7-Day Total 1,923,170

Calls: 1,217,803 (63%)

Puts: 705,367 (37%)

Prior 7-Day Average 274,738

Calls: 173,971 (63%)

Puts: 100,766 (37%)

Current vs Prior 7-Day Avg -2.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.44% | 3.43%4.45% | 7.34%

Prior 2.78% | 3.72%5.10% | 7.33%

Current vs Prior -12.23% | -7.84%-12.63% | +0.01%

Prior 7-Day Avg 3.56% | 4.36%5.76% | 7.90%

Current vs 7-Day Avg -31.64% | -21.28%-22.74% | -7.18%

Prior 7-Day Eod 2.78% | 3.72%5.10% | 7.33%

Current vs 7-Day Eod -12.23% | -7.84%-12.63% | +0.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.63% | 16.85%

Calls: 38.89% | 17.70%

Puts: 26.37% | 16.00%

Prior 32.63% | 16.85%

Calls: 38.89% | 17.70%

Puts: 26.37% | 16.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.21% | 13.96%

Calls: 23.89% | 13.89%

Puts: 22.53% | 14.04%

Current vs 7-Day Avg +40.59% | +20.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($8.43M) vs puts ($835.7K). Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 118% - 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 21 of results (avg 7.1%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	24.05	25.15	$24.60	4.5%	136	0.99	3
$131.00	Oct 30	27.25	28.70	$27.98	5.2%	11	0.91	2
$133.00	Oct 30	25.20	26.65	$25.92	5.6%	4	0.91	--
$137.00	Oct 30	21.40	22.65	$22.03	5.7%	22	0.95	1
$132.00	Oct 30	26.25	27.80	$27.03	5.7%	14	0.91	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 20	22.35	24.35	$23.35	8.6%	1	0.96	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.14)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 27	0.13	0.14	$0.14	7.1%	9	0.04	35

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 20	0.61	0.72	$0.67	16.4%	113	0.17	379
$152.50	Nov 27	0.85	0.95	$0.90	11.1%	2	0.19	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	24.05	25.15	$24.60	4.5%	136	0.99	3
$135.00	Oct 30	23.25	24.80	$24.03	6.5%	1	0.98	--
$139.00	Oct 30	19.50	22.00	$20.75	12.0%	8	0.98	--
$140.00	Nov 20	17.80	21.25	$19.52	17.7%	190	0.98	5
$152.50	Oct 30	6.35	7.35	$6.85	14.6%	1	0.98	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	4.55	6.85	$5.70	40.4%	19	1.00	--
$182.50	Nov 20	22.35	24.35	$23.35	8.6%	1	0.96	--
$170.00	Nov 20	10.20	12.35	$11.27	19.1%	1	0.94	120
$162.50	Oct 30	2.89	4.10	$3.50	34.6%	5	0.90	--
$167.50	Nov 20	8.05	9.10	$8.57	12.3%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 7.8K, top 764)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	0.76	0.94	$0.85	21.2%	764	0.41	573
$160.00	Nov 20	2.62	2.85	$2.74	8.4%	715	0.48	6.6K
$162.50	Oct 30	0.18	0.27	$0.23	39.1%	596	0.15	733
$170.00	Nov 20	0.20	0.35	$0.28	53.6%	335	0.08	9.5K
$165.00	Oct 30	0.03	0.06	$0.05	60.0%	302	0.04	979

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	1.04	1.23	$1.14	16.7%	463	0.26	1.9K
$152.50	Nov 6	0.04	0.28	$0.16	150.0%	447	0.07	432
$152.50	Nov 13	0.18	0.69	$0.43	118.6%	340	0.13	39
$150.00	Nov 20	0.33	0.47	$0.40	35.0%	282	0.10	1.7K
$157.50	Oct 30	0.30	0.55	$0.43	58.1%	259	0.26	507

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 11.7%, max 14.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 30	Dec 4	19.5%	17.1%	14.1%	46	312
$160.00	Oct 30	Nov 27	20.6%	18.9%	8.9%	768	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 30	Nov 27	19.5%	16.9%	14.9%	261	507
$160.00	Oct 30	Nov 27	20.6%	18.9%	8.9%	61	775

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.63, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$139.00	Oct 30	$0.38	$0.62	$0.38	94%	1.63	$138.38
$152.50	$155.00	Dec 4	$1.40	$1.10	$1.40	78%	0.79	$153.90
$140.00	$141.00	Dec 4	$0.50	$0.50	$0.50	96%	1.00	$140.50
$145.00	$146.00	Oct 30	$0.55	$0.45	$0.55	97%	0.82	$145.55
$157.50	$160.00	Nov 13	$1.17	$1.33	$1.17	64%	1.14	$158.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 13	$3.34	$1.66	$3.34	83%	0.50	$161.66
$162.50	$160.00	Nov 6	$1.36	$1.14	$1.36	75%	0.84	$161.14
$155.00	$152.50	Dec 4	$0.46	$2.04	$0.46	30%	4.43	$154.54
$152.50	$150.00	Nov 13	$0.11	$2.39	$0.11	13%	21.73	$152.39
$160.00	$157.50	Nov 27	$1.01	$1.49	$1.01	52%	1.48	$158.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.09, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$180.00	Dec 4	$1.01	$1.01	$11.49	79%	0.09	$168.51
$165.00	$167.50	Nov 27	$0.71	$0.71	$1.79	73%	0.40	$165.71
$177.50	$180.00	Nov 27	$0.19	$0.19	$2.31	94%	0.08	$177.69
$160.00	$162.50	Nov 27	$1.17	$1.17	$1.33	51%	0.88	$161.17
$160.00	$162.50	Nov 13	$1.05	$1.05	$1.45	53%	0.72	$161.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 6	$0.41	$0.41	$2.09	80%	0.20	$154.59
$150.00	$145.00	Nov 27	$0.41	$0.41	$4.59	87%	0.09	$149.59
$150.00	$149.00	Nov 20	$0.19	$0.19	$0.81	90%	0.23	$149.81
$137.00	$135.00	Nov 6	$0.12	$0.12	$1.88	97%	0.06	$136.88
$157.50	$155.00	Nov 27	$0.89	$0.89	$1.61	61%	0.55	$156.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.76, cheapest $0.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 30	Nov 6	$0.82	20.6%	19.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 30	Nov 6	$0.70	20.6%	19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.48% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 30	$0.85	$1.51	$2.36	$157.64	$162.36	1.48%
$157.50	Oct 30	$2.37	$0.43	$2.80	$154.70	$160.30	1.76%
$162.50	Oct 30	$0.23	$3.50	$3.73	$158.77	$166.23	2.34%
$160.00	Nov 6	$1.67	$2.21	$3.88	$156.12	$163.88	2.44%
$162.50	Nov 6	$0.76	$3.57	$4.33	$158.17	$166.83	2.72%
$157.50	Nov 6	$3.25	$1.15	$4.40	$153.10	$161.90	2.76%
$155.00	Oct 30	$4.35	$0.12	$4.47	$150.53	$159.47	2.81%
$160.00	Nov 13	$2.30	$2.61	$4.91	$155.09	$164.91	3.08%
$157.50	Nov 13	$3.47	$1.48	$4.95	$152.55	$162.45	3.11%
$160.00	Nov 20	$2.74	$2.99	$5.73	$154.27	$165.73	3.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.22% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$155.00	Oct 30	$0.23	$0.12	$0.35	$154.65	$162.85
$167.50	$152.50	Nov 6	$0.25	$0.16	$0.41	$152.09	$167.91
$165.00	$152.50	Nov 6	$0.30	$0.16	$0.46	$152.04	$165.46
$167.50	$145.00	Nov 6	$0.25	$0.22	$0.47	$144.53	$167.97
$170.00	$149.00	Nov 20	$0.28	$0.21	$0.49	$148.51	$170.49
$170.00	$150.00	Nov 13	$0.21	$0.32	$0.53	$149.47	$170.53
$165.00	$145.00	Nov 6	$0.30	$0.22	$0.52	$144.48	$165.52
$170.00	$149.00	Nov 13	$0.21	$0.35	$0.56	$148.44	$170.56
$172.50	$143.00	Nov 27	$0.30	$0.28	$0.58	$142.42	$173.08
$167.50	$148.00	Nov 6	$0.25	$0.36	$0.61	$147.39	$168.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 0.14, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
149/150	178/180	Nov 20	$0.30	$2.20	86%	0.14	$149.70	$177.80
149/150	172/175	Nov 20	$0.34	$2.16	83%	0.16	$149.66	$172.84
150/152	178/180	Nov 27	$0.53	$1.97	75%	0.27	$151.97	$178.03
150/152	165/168	Nov 27	$1.05	$1.45	54%	0.72	$151.45	$166.05
150/152	178/180	Nov 20	$0.38	$2.12	79%	0.18	$152.12	$177.88
135/137	162/165	Nov 6	$0.58	$1.92	71%	0.30	$136.42	$163.08
150/152	172/175	Nov 20	$0.42	$2.08	77%	0.20	$152.08	$172.92
149/150	168/170	Nov 20	$0.48	$2.02	74%	0.24	$149.52	$167.98
152/155	178/180	Nov 20	$0.58	$1.92	70%	0.30	$154.42	$178.08
150/152	172/175	Nov 27	$0.50	$2.00	73%	0.25	$152.00	$173.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Nov 13	$0.12	$2.38	32%	19.83
$155.00	$157.50	$160.00	Oct 30	$0.46	$2.04	51%	4.43
$157.50	$160.00	$162.50	Oct 30	$0.90	$1.60	60%	1.78
$160.00	$162.50	$165.00	Oct 30	$0.44	$2.06	37%	4.68
$157.50	$160.00	$162.50	Nov 20	$0.31	$2.19	27%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 30	$0.21	$2.29	40%	10.90
$157.50	$160.00	$162.50	Nov 6	$0.30	$2.20	40%	7.33
$152.50	$155.00	$157.50	Nov 6	$0.17	$2.33	28%	13.71
$155.00	$157.50	$160.00	Nov 27	$0.12	$2.38	24%	19.83
$157.50	$160.00	$162.50	Oct 30	$0.91	$1.59	64%	1.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.12, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$152.50	1:2	Oct 30	-$0.12	$6.38
$150.00	$155.00	1:2	Nov 20	-$1.83	$3.17
$155.00	$157.50	1:2	Oct 30	-$0.39	$2.11
$157.50	$160.00	1:2	Nov 6	-$0.09	$2.41
$160.00	$162.50	1:2	Nov 13	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$162.50	1:2	Nov 20	-$0.33	$4.67
$165.00	$162.50	1:2	Oct 30	-$1.30	$1.20
$160.00	$157.50	1:2	Nov 6	-$0.09	$2.41
$162.50	$160.00	1:2	Nov 6	-$0.85	$1.65
$160.00	$157.50	1:2	Nov 13	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.75%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 27	$2.79	0.49	0.5%	1.75%	2.24%	4	769
$165.00	Dec 4	$1.45	0.29	3.6%	0.91%	4.53%	3	20
$160.00	Nov 20	$2.62	0.48	0.5%	1.65%	2.13%	715	6.6K
$162.50	Nov 27	$1.75	0.37	2.0%	1.10%	3.15%	1	--
$162.50	Nov 20	$1.60	0.35	2.0%	1.00%	3.06%	24	1.5K
$167.50	Dec 4	$0.95	0.21	5.2%	0.60%	5.79%	1	--
$165.00	Nov 27	$1.00	0.27	3.6%	0.63%	4.25%	6	--
$160.00	Nov 13	$2.07	0.47	0.5%	1.30%	1.78%	11	3.3K
$165.00	Nov 20	$0.92	0.24	3.6%	0.58%	4.20%	264	3.0K
$162.50	Nov 13	$0.93	0.32	2.0%	0.58%	2.64%	15	171

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 9,350

Total Puts 5,050

Put/Call Ratio 0.54

Net Difference 4,300

Prior's Put/Call Breakdown

Total Calls 27,220

Total Puts 6,736

Put/Call Ratio 0.25

Net Difference 20,484

Prior 7-Day Put/Call Summary

Total Calls 324,854

Total Puts 70,280

Average Put/Call Ratio 0.32

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