PG - Options Database

PROCTER & GAMBLE CO

$165.66 +5.62%

(10/22 10:15) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 36,922

Calls: 26,897 (73%)

Puts: 10,025 (27%)

Prior (10/13) 4,463

Calls: 2,602 (58%)

Puts: 1,861 (42%)

Current vs Prior +727.29%

Calls: +933.70% (Calls)

Puts: +438.69% (Puts)

Prior 7-Day Total 193,353

Calls: 133,739 (69%)

Puts: 59,614 (31%)

Prior 7-Day Average 27,621

Calls: 19,105 (69%)

Puts: 8,516 (31%)

Current vs Prior 7-Day Avg +33.67%

Calls: +40.78%

Puts: +17.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $15.60M

Calls: $14.13M (91%)

Puts: $1.47M (9%)

Prior (10/13) $1.23M

Calls: $764.3K (62%)

Puts: $461.9K (38%)

Current vs Prior +1172.67%

Calls: +1749.52%

Puts: +218.21%

Prior 7-Day Total $54.81M

Calls: $42.39M (77%)

Puts: $12.42M (23%)

Prior 7-Day Average $7.83M

Calls: $6.06M (77%)

Puts: $1.77M (23%)

Current vs Prior 7-Day Avg +99.30%

Calls: +133.41%

Puts: -17.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.37

Prior (10/13) 0.72

Current vs Prior -47.89%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -34.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Prior (10/13) 364,122

Calls: 209,719 (58%)

Puts: 154,403 (42%)

Current vs Prior -7.32%

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 2.79% | 3.78%5.42% | 7.78%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -31.96% | -17.17%-5.91% | -0.61%

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

Current vs 7-Day Avg -4.04% | -13.00%+11.43% | -5.27%

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

Current vs 7-Day Eod -31.96% | -17.17%-7.69% | -1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.49% | 20.14%

Calls: 19.08% | 13.12%

Puts: 29.91% | 27.16%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +153.00% | +102.41%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -4.92% | +40.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($14.13M) vs puts ($1.47M). Massive premium surge with dollar volume up 1173% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 727% 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 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
11:00	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Nov 20	5.15	5.40	$5.28	4.7%	11	0.62	215
$150.00	Nov 20	15.20	15.95	$15.58	4.8%	171	1.00	2.7K
$145.00	Nov 20	20.25	21.25	$20.75	4.8%	9	1.00	979
$152.50	Nov 6	12.85	13.50	$13.18	4.9%	5	1.00	259
$155.00	Nov 20	10.70	11.25	$10.98	5.0%	1.4K	0.91	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 6	4.30	4.60	$4.45	6.7%	1	0.64	--
$170.00	Nov 20	6.50	7.00	$6.75	7.4%	55	0.69	8
$165.00	Nov 13	3.20	3.45	$3.33	7.5%	101	0.51	--
$172.50	Oct 23	7.45	8.15	$7.80	9.0%	3	0.99	1
$160.00	Nov 20	1.77	1.94	$1.86	9.1%	270	0.30	172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.57, cheapest $0.34)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	0.67	0.80	$0.74	17.6%	53	0.15	246

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	0.31	0.37	$0.34	17.6%	200	0.07	1.0K
$157.50	Nov 13	0.88	1.03	$0.96	15.6%	16	0.20	22
$155.00	Nov 20	0.72	0.83	$0.77	14.3%	331	0.15	385
$135.00	Nov 20	0.05	0.06	$0.06	16.7%	88	0.01	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 23	22.50	25.15	$23.83	11.1%	--	1.00	13
$143.00	Oct 23	21.50	24.10	$22.80	11.4%	--	1.00	178
$144.00	Oct 23	20.50	23.05	$21.78	11.7%	--	1.00	171
$145.00	Oct 23	19.45	22.20	$20.83	13.2%	1	1.00	205
$146.00	Oct 23	19.10	20.25	$19.68	5.8%	27	1.00	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 23	7.45	8.15	$7.80	9.0%	3	0.99	1
$185.00	Oct 23	19.00	21.70	$20.35	13.3%	--	0.98	17
$180.00	Oct 23	14.20	17.00	$15.60	17.9%	--	0.98	280
$177.50	Oct 23	11.55	14.35	$12.95	21.6%	--	0.97	15
$175.00	Oct 30	10.05	11.25	$10.65	11.3%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 24.9K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.30	0.38	$0.34	23.5%	3.3K	0.20	770
$160.00	Oct 23	5.35	5.90	$5.63	9.8%	2.1K	1.00	3.2K
$155.00	Nov 20	10.70	11.25	$10.98	5.0%	1.4K	0.91	7.4K
$165.00	Oct 23	1.18	1.43	$1.31	19.1%	1.3K	0.52	1.0K
$160.00	Nov 20	6.75	7.20	$6.98	6.4%	1.1K	0.72	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	1.31	1.66	$1.49	23.5%	1.1K	0.52	41
$165.00	Nov 20	3.60	3.95	$3.78	9.3%	864	0.51	2
$160.00	Oct 30	0.61	0.76	$0.69	21.7%	460	0.21	165
$152.50	Nov 20	0.30	0.59	$0.44	65.9%	350	0.09	54
$162.50	Oct 23	0.37	0.59	$0.48	45.8%	336	0.24	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 83.1%, max 94.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Nov 27	35.3%	18.1%	94.9%	1.4K	1.4K
$167.50	Oct 23	Dec 4	32.5%	21.1%	54.0%	3.3K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Nov 27	35.3%	18.1%	94.9%	1.1K	42
$162.50	Oct 23	Nov 27	35.1%	18.6%	88.6%	338	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 39.00, avg 6.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$185.00	Nov 13	$0.25	$9.75	$0.25	12%	39.00	$175.25
$160.00	$162.50	Nov 13	$1.47	$1.03	$1.47	76%	0.70	$161.47
$160.00	$167.50	Dec 4	$4.10	$3.40	$4.10	70%	0.83	$164.10
$175.00	$177.50	Nov 27	$0.21	$2.29	$0.21	16%	10.90	$175.21
$180.00	$185.00	Nov 27	$0.15	$4.85	$0.15	8%	32.33	$180.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 20	$2.97	$2.03	$2.97	70%	0.68	$167.03
$162.50	$160.00	Nov 27	$0.77	$1.73	$0.77	41%	2.25	$161.73
$152.50	$150.00	Dec 4	$0.18	$2.32	$0.18	13%	12.89	$152.32
$165.00	$162.50	Nov 6	$1.04	$1.46	$1.04	51%	1.40	$163.96
$157.50	$155.00	Nov 13	$0.32	$2.18	$0.32	20%	6.81	$157.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 2.57, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 23	$0.34	$0.34	$2.16	93%	0.16	$182.84
$167.50	$170.00	Oct 30	$0.73	$0.73	$1.77	67%	0.41	$168.23
$172.50	$175.00	Nov 27	$0.56	$0.56	$1.94	76%	0.29	$173.06
$167.50	$170.00	Oct 23	$0.27	$0.27	$2.23	80%	0.12	$167.77
$170.00	$172.50	Nov 6	$0.48	$0.48	$2.02	76%	0.24	$170.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Nov 13	$0.72	$0.72	$0.28	91%	2.57	$135.28
$143.00	$142.00	Nov 6	$0.39	$0.39	$0.61	94%	0.64	$142.61
$141.00	$140.00	Nov 6	$0.32	$0.32	$0.68	95%	0.47	$140.68
$142.00	$140.00	Nov 13	$0.33	$0.33	$1.67	94%	0.20	$141.67
$146.00	$145.00	Oct 23	$0.25	$0.25	$0.75	95%	0.33	$145.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $0.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.90	35.3%	23.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.00	35.3%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.69% of stock, avg 5.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.31	$1.49	$2.80	$162.20	$167.80	1.69%
$167.50	Oct 23	$0.34	$3.31	$3.65	$163.85	$171.15	2.20%
$162.50	Oct 23	$3.23	$0.48	$3.71	$158.79	$166.21	2.24%
$165.00	Oct 30	$2.21	$2.49	$4.70	$160.30	$169.70	2.84%
$162.50	Oct 30	$3.78	$1.41	$5.19	$157.31	$167.69	3.13%
$167.50	Oct 30	$1.26	$4.05	$5.31	$162.19	$172.81	3.21%
$170.00	Oct 23	$0.07	$5.45	$5.52	$164.48	$175.52	3.33%
$160.00	Oct 23	$5.63	$0.12	$5.75	$154.25	$165.75	3.47%
$165.00	Nov 6	$2.85	$2.97	$5.82	$159.18	$170.82	3.51%
$167.50	Nov 6	$1.77	$4.45	$6.22	$161.28	$173.72	3.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.11% of stock, avg 1.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Oct 23	$0.07	$0.12	$0.19	$159.81	$170.19
$182.50	$160.00	Oct 23	$0.37	$0.12	$0.49	$159.51	$182.99
$167.50	$160.00	Oct 23	$0.34	$0.12	$0.46	$159.54	$167.96
$172.50	$157.50	Oct 30	$0.22	$0.35	$0.57	$156.93	$173.07
$177.50	$157.50	Oct 30	$0.21	$0.35	$0.56	$156.94	$178.06
$170.00	$162.50	Oct 23	$0.07	$0.48	$0.55	$161.95	$170.55
$167.50	$162.50	Oct 23	$0.34	$0.48	$0.82	$161.68	$168.32
$180.00	$155.00	Nov 6	$0.49	$0.35	$0.84	$154.16	$180.84
$177.50	$152.50	Nov 20	$0.42	$0.44	$0.86	$151.64	$178.36
$172.50	$155.00	Nov 6	$0.54	$0.35	$0.89	$154.11	$173.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 2.42, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	168/170	Oct 30	$1.77	$0.73	58%	2.42	$135.23	$169.27
136/137	172/175	Oct 30	$1.16	$1.34	82%	0.87	$135.84	$173.66
137/138	172/175	Nov 6	$1.30	$1.20	76%	1.08	$136.70	$173.80
137/138	170/172	Nov 6	$1.52	$0.98	67%	1.55	$136.48	$171.52
136/137	170/172	Oct 30	$1.35	$1.15	72%	1.17	$135.65	$171.35
135/136	170/172	Nov 13	$1.26	$1.24	64%	1.02	$134.74	$171.26
135/136	172/175	Nov 13	$1.02	$1.48	73%	0.69	$134.98	$173.52
145/146	182/185	Oct 23	$0.59	$1.91	88%	0.31	$145.41	$183.09
143/144	182/185	Oct 23	$0.59	$1.91	88%	0.31	$143.41	$183.09
136/137	182/185	Oct 23	$0.54	$1.96	89%	0.28	$136.46	$183.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Nov 6	$0.06	$2.44	28%	40.67
$162.50	$165.00	$167.50	Oct 23	$0.95	$1.55	70%	1.63
$160.00	$162.50	$165.00	Oct 23	$0.48	$2.02	48%	4.21
$165.00	$167.50	$170.00	Oct 30	$0.22	$2.28	31%	10.36
$157.50	$160.00	$162.50	Nov 20	$0.12	$2.38	21%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.32	$2.18	42%	6.81
$165.00	$167.50	$170.00	Oct 30	$0.12	$2.38	29%	19.83
$157.50	$160.00	$162.50	Nov 27	$0.07	$2.43	17%	34.71
$160.00	$162.50	$165.00	Nov 6	$0.21	$2.29	26%	10.90
$162.50	$165.00	$167.50	Oct 23	$0.81	$1.69	56%	2.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.97, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$0.83	$1.67
$162.50	$165.00	1:2	Oct 30	-$0.64	$1.86
$165.00	$167.50	1:2	Oct 30	-$0.31	$2.19
$175.00	$185.00	1:2	Nov 13	-$0.02	$9.98
$167.50	$170.00	1:2	Nov 6	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$0.97	$6.53
$175.00	$170.00	1:2	Oct 30	-$0.81	$4.19
$170.00	$165.00	1:2	Nov 13	-$0.08	$4.92
$177.50	$172.50	1:2	Oct 23	-$2.65	$2.35
$170.00	$165.00	1:2	Nov 20	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 1.72%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Dec 4	$2.85	0.41	1.1%	1.72%	2.83%	1	--
$167.50	Nov 20	$2.62	0.40	1.1%	1.58%	2.69%	48	103
$167.50	Nov 27	$2.60	0.40	1.1%	1.57%	2.68%	91	7
$170.00	Nov 27	$1.80	0.32	2.6%	1.09%	3.71%	6	6
$170.00	Dec 4	$1.67	0.34	2.6%	1.01%	3.63%	2	--
$170.00	Nov 20	$1.74	0.30	2.6%	1.05%	3.67%	245	2.8K
$172.50	Nov 27	$1.19	0.24	4.1%	0.72%	4.85%	4	11
$167.50	Nov 13	$2.00	0.38	1.1%	1.21%	2.32%	34	44
$172.50	Nov 20	$1.11	0.22	4.1%	0.67%	4.80%	197	27
$170.00	Nov 13	$1.27	0.27	2.6%	0.77%	3.39%	3	176

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 26,897

Total Puts 10,025

Put/Call Ratio 0.37

Net Difference 16,872

Prior's Put/Call Breakdown

Total Calls 2,602

Total Puts 1,861

Put/Call Ratio 0.72

Net Difference 741

Prior 7-Day Put/Call Summary

Total Calls 133,739

Total Puts 59,614

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