PG - Options Database

PROCTER & GAMBLE CO

$165.33 +5.41%

(10/22 10:10) ◀

Thursday, October 22, 2026 (10:15am)

▶ (10/22 11:00)

◀ 10/22 10:15 ▶

Option Volume

Detail

ℹ

Current (10/22 10:15am) 19,841

Calls: 14,463 (73%)

Puts: 5,378 (27%)

Prior (07/29) 11,574

Calls: 5,407 (47%)

Puts: 6,167 (53%)

Current vs Prior +71.43%

Calls: +167.49% (Calls)

Puts: -12.79% (Puts)

Prior 7-Day Total 192,359

Calls: 133,038 (69%)

Puts: 59,321 (31%)

Prior 7-Day Average 27,479

Calls: 19,005 (69%)

Puts: 8,474 (31%)

Current vs Prior 7-Day Avg -27.80%

Calls: -23.90%

Puts: -36.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:15am) $8.72M

Calls: $8.06M (92%)

Puts: $661.5K (8%)

Prior (07/29) $2.43M

Calls: $1.09M (45%)

Puts: $1.33M (55%)

Current vs Prior +259.39%

Calls: +637.27%

Puts: -50.40%

Prior 7-Day Total $54.08M

Calls: $41.70M (77%)

Puts: $12.38M (23%)

Prior 7-Day Average $7.73M

Calls: $5.96M (77%)

Puts: $1.77M (23%)

Current vs Prior 7-Day Avg +12.90%

Calls: +35.32%

Puts: -62.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:15am) 0.37

Prior (07/29) 1.14

Current vs Prior -67.40%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -34.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 10:15am) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Prior (07/29) 339,050

Calls: 202,888 (60%)

Puts: 136,162 (40%)

Current vs Prior -0.46%

Prior 7-Day Total 2,383,519

Calls: 1,397,126 (59%)

Puts: 986,393 (41%)

Prior 7-Day Average 340,502

Calls: 199,589 (59%)

Puts: 140,913 (41%)

Current vs Prior 7-Day Avg -0.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.89% | 3.77%5.47% | 7.79%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -29.61% | -17.40%-4.99% | -0.42%

Prior 7-Day Avg 2.91% | 4.34%4.86% | 8.21%

Current vs 7-Day Avg -0.73% | -13.24%+12.53% | -5.08%

Prior 7-Day Eod 4.10% | 4.56%5.87% | 7.91%

Current vs 7-Day Eod -29.61% | -17.40%-6.78% | -1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.37% | 20.95%

Calls: 13.18% | 19.40%

Puts: 21.55% | 22.51%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +79.44% | +110.55%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -32.56% | +46.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($8.06M) vs puts ($661.5K). Massive premium surge with dollar volume up 259% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (14,463 calls vs 5,378 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 27 of results (avg 7.0%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 23	15.20	15.70	$15.45	3.2%	85	1.00	717
$150.00	Nov 20	15.10	15.60	$15.35	3.3%	82	1.00	2.7K
$155.00	Nov 20	10.45	10.85	$10.65	3.8%	1.1K	0.90	7.4K
$165.00	Nov 6	2.53	2.64	$2.59	4.2%	162	0.48	282
$146.00	Oct 23	18.75	19.70	$19.23	4.9%	11	0.97	358

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 6	2.92	3.15	$3.04	7.6%	23	0.53	3
$152.50	Nov 20	0.50	0.54	$0.52	7.7%	50	0.11	54
$175.00	Nov 20	10.65	11.70	$11.18	9.4%	1	0.85	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.52, cheapest $0.52)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 20	0.50	0.54	$0.52	7.7%	50	0.11	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 23	22.50	25.05	$23.78	10.7%	--	1.00	13
$143.00	Oct 23	21.50	23.95	$22.73	10.8%	--	1.00	178
$145.00	Oct 23	19.45	21.80	$20.63	11.4%	1	1.00	205
$147.00	Oct 23	17.50	19.85	$18.68	12.6%	--	1.00	228
$148.00	Oct 23	16.50	19.05	$17.77	14.4%	--	1.00	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	19.00	22.20	$20.60	15.5%	--	0.99	17
$172.50	Oct 23	7.80	8.95	$8.38	13.7%	1	0.98	1
$180.00	Oct 23	14.20	16.75	$15.48	16.5%	--	0.98	280
$177.50	Oct 23	11.55	14.25	$12.90	20.9%	--	0.97	15
$170.00	Oct 23	5.60	6.20	$5.90	10.2%	1	0.95	30

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 13.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	4.75	5.60	$5.18	16.4%	2.1K	1.00	3.2K
$167.50	Oct 23	0.26	0.39	$0.33	39.4%	1.5K	0.19	770
$155.00	Nov 20	10.45	10.85	$10.65	3.8%	1.1K	0.90	7.4K
$165.00	Oct 23	1.20	1.37	$1.29	13.2%	948	0.49	1.0K
$170.00	Oct 23	0.02	0.08	$0.05	120.0%	720	0.04	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	1.61	1.85	$1.73	13.9%	799	0.54	41
$155.00	Nov 20	0.80	1.00	$0.90	22.2%	295	0.16	385
$162.50	Oct 23	0.56	0.77	$0.67	31.3%	208	0.28	12
$152.50	Oct 23	0.00	0.02	$0.01	200.0%	204	0.01	1.4K
$160.00	Oct 23	0.12	0.20	$0.16	50.0%	179	0.10	341

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 85.8%, max 105.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 27	38.3%	18.7%	105.1%	153	997
$165.00	Oct 23	Nov 27	37.7%	20.9%	80.3%	955	1.4K
$167.50	Oct 23	Nov 27	33.4%	21.1%	58.1%	1.6K	777

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 27	38.3%	18.7%	105.1%	210	12
$165.00	Oct 23	Nov 27	37.7%	20.9%	80.3%	802	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.82, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 23	$0.55	$0.45	$0.55	97%	0.82	$146.55
$146.00	$147.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$146.60
$175.00	$185.00	Nov 13	$0.15	$9.85	$0.15	11%	65.67	$175.15
$149.00	$150.00	Nov 6	$0.62	$0.38	$0.62	100%	0.61	$149.62
$147.00	$148.00	Oct 30	$0.65	$0.35	$0.65	100%	0.54	$147.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 13	$3.20	$1.80	$3.20	74%	0.56	$166.80
$157.50	$155.00	Nov 13	$0.27	$2.23	$0.27	20%	8.26	$157.23
$152.50	$150.00	Nov 27	$0.14	$2.36	$0.14	12%	16.86	$152.36
$157.50	$155.00	Nov 6	$0.21	$2.29	$0.21	17%	10.90	$157.29
$165.00	$162.50	Nov 13	$1.05	$1.45	$1.05	52%	1.38	$163.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 3.35, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 23	$0.26	$0.26	$2.24	94%	0.12	$182.76
$177.50	$180.00	Oct 30	$0.28	$0.28	$2.22	90%	0.13	$177.78
$170.00	$172.50	Nov 27	$0.78	$0.78	$1.72	69%	0.45	$170.78
$167.50	$170.00	Oct 23	$0.28	$0.28	$2.22	81%	0.13	$167.78
$167.50	$170.00	Nov 20	$0.91	$0.91	$1.59	61%	0.57	$168.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$143.00	Oct 23	$0.77	$0.77	$0.23	90%	3.35	$143.23
$136.00	$135.00	Nov 13	$0.72	$0.72	$0.28	91%	2.57	$135.28
$146.00	$145.00	Oct 23	$0.42	$0.42	$0.58	93%	0.72	$145.58
$137.00	$136.00	Oct 23	$0.20	$0.20	$0.80	96%	0.25	$136.80
$162.50	$160.00	Oct 23	$0.51	$0.51	$1.99	72%	0.26	$161.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.82, cheapest $0.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.72	37.7%	23.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.92	37.7%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.83% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.29	$1.73	$3.02	$161.98	$168.02	1.83%
$162.50	Oct 23	$2.82	$0.67	$3.49	$159.01	$165.99	2.11%
$167.50	Oct 23	$0.33	$3.48	$3.81	$163.69	$171.31	2.30%
$165.00	Oct 30	$2.01	$2.65	$4.66	$160.34	$169.66	2.82%
$162.50	Oct 30	$3.38	$1.51	$4.89	$157.61	$167.39	2.96%
$167.50	Oct 30	$1.06	$4.22	$5.28	$162.22	$172.78	3.19%
$160.00	Oct 23	$5.18	$0.16	$5.34	$154.66	$165.34	3.23%
$165.00	Nov 6	$2.59	$3.04	$5.63	$159.37	$170.63	3.41%
$162.50	Nov 6	$3.90	$1.92	$5.82	$156.68	$168.32	3.52%
$170.00	Oct 23	$0.05	$5.90	$5.95	$164.05	$175.95	3.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.26% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Oct 23	$0.27	$0.16	$0.43	$159.57	$182.93
$167.50	$160.00	Oct 23	$0.33	$0.16	$0.49	$159.51	$167.99
$182.50	$146.00	Oct 23	$0.27	$0.43	$0.70	$145.30	$183.20
$175.00	$155.00	Nov 6	$0.34	$0.46	$0.80	$154.20	$175.80
$177.50	$157.50	Oct 30	$0.42	$0.39	$0.81	$156.69	$178.31
$167.50	$146.00	Oct 23	$0.33	$0.43	$0.76	$145.24	$168.26
$175.00	$152.50	Nov 13	$0.42	$0.44	$0.86	$151.64	$175.86
$170.00	$157.50	Oct 30	$0.51	$0.39	$0.90	$156.60	$170.90
$172.50	$155.00	Nov 6	$0.49	$0.46	$0.95	$154.05	$173.45
$190.00	$160.00	Oct 23	$0.81	$0.16	$0.97	$159.03	$190.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.12, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	178/180	Oct 30	$1.32	$1.18	81%	1.12	$135.68	$178.82
136/137	172/175	Oct 30	$1.16	$1.34	82%	0.87	$135.84	$173.66
136/137	170/172	Oct 30	$1.32	$1.18	74%	1.12	$135.68	$171.32
143/144	182/185	Oct 23	$1.03	$1.47	85%	0.70	$142.97	$183.53
137/138	172/175	Nov 6	$1.19	$1.31	77%	0.91	$136.81	$173.69
136/137	168/170	Oct 30	$1.59	$0.91	61%	1.75	$135.41	$169.09
137/138	168/170	Nov 6	$1.68	$0.82	57%	2.05	$136.32	$169.18
137/138	170/172	Nov 6	$1.38	$1.12	69%	1.23	$136.62	$171.38
135/136	172/175	Nov 13	$1.11	$1.39	73%	0.80	$134.89	$173.61
145/146	182/185	Oct 23	$0.68	$1.82	87%	0.37	$145.32	$183.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$0.57	$1.93	64%	3.39
$162.50	$165.00	$167.50	Nov 6	$0.19	$2.31	31%	12.16
$157.50	$160.00	$162.50	Nov 6	$0.14	$2.36	28%	16.86
$160.00	$162.50	$165.00	Nov 20	$0.10	$2.40	23%	24.00
$162.50	$165.00	$167.50	Oct 30	$0.42	$2.08	39%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$0.69	$1.81	53%	2.62
$167.50	$170.00	$172.50	Oct 23	$0.06	$2.44	17%	40.67
$160.00	$162.50	$165.00	Oct 23	$0.55	$1.95	45%	3.55
$160.00	$162.50	$165.00	Nov 20	$0.17	$2.33	20%	13.71
$160.00	$162.50	$165.00	Nov 13	$0.25	$2.25	23%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.57, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$0.46	$2.04
$162.50	$165.00	1:2	Oct 30	-$0.64	$1.86
$165.00	$167.50	1:2	Oct 30	-$0.11	$2.39
$160.00	$162.50	1:2	Oct 30	-$1.46	$1.04
$165.00	$167.50	1:2	Nov 6	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 30	-$1.57	$3.43
$170.00	$165.00	1:2	Nov 13	-$0.15	$4.85
$162.50	$157.50	1:2	Nov 27	-$0.12	$4.88
$170.00	$167.50	1:2	Oct 23	-$1.06	$1.44
$177.50	$172.50	1:2	Oct 23	-$3.86	$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 1.47%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$2.43	0.40	1.3%	1.47%	2.78%	91	7
$167.50	Nov 20	$2.35	0.39	1.3%	1.42%	2.73%	26	103
$170.00	Nov 27	$1.70	0.31	2.8%	1.03%	3.85%	5	6
$170.00	Dec 4	$1.47	0.34	2.8%	0.89%	3.71%	2	--
$170.00	Nov 20	$1.48	0.29	2.8%	0.90%	3.72%	95	2.8K
$172.50	Nov 27	$1.12	0.23	4.3%	0.68%	5.01%	3	11
$167.50	Nov 13	$1.74	0.36	1.3%	1.05%	2.36%	26	44
$172.50	Nov 20	$0.97	0.21	4.3%	0.59%	4.92%	168	27
$170.00	Nov 13	$1.09	0.26	2.8%	0.66%	3.48%	1	176
$167.50	Nov 6	$1.32	0.34	1.3%	0.80%	2.11%	3	96

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 14,463

Total Puts 5,378

Put/Call Ratio 0.37

Net Difference 9,085

Prior's Put/Call Breakdown

Total Calls 5,407

Total Puts 6,167

Put/Call Ratio 1.14

Net Difference -760

Prior 7-Day Put/Call Summary

Total Calls 133,038

Total Puts 59,321

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