PG - Options Database

PROCTER & GAMBLE CO

$166.50 +6.16%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 51,014

Calls: 37,298 (73%)

Puts: 13,716 (27%)

Prior (10/13) 7,879

Calls: 4,989 (63%)

Puts: 2,890 (37%)

Current vs Prior +547.47%

Calls: +647.60% (Calls)

Puts: +374.60% (Puts)

Prior 7-Day Total 210,434

Calls: 146,173 (69%)

Puts: 64,261 (31%)

Prior 7-Day Average 30,062

Calls: 20,881 (69%)

Puts: 9,180 (31%)

Current vs Prior 7-Day Avg +69.70%

Calls: +78.61%

Puts: +49.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $22.51M

Calls: $20.22M (90%)

Puts: $2.28M (10%)

Prior (10/13) $2.02M

Calls: $1.36M (68%)

Puts: $651.3K (32%)

Current vs Prior +1016.47%

Calls: +1381.97%

Puts: +250.78%

Prior 7-Day Total $61.69M

Calls: $48.46M (79%)

Puts: $13.23M (21%)

Prior 7-Day Average $8.81M

Calls: $6.92M (79%)

Puts: $1.89M (21%)

Current vs Prior 7-Day Avg +155.36%

Calls: +192.06%

Puts: +20.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.37

Prior (10/13) 0.58

Current vs Prior -36.52%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -35.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 2.48% | 3.59%5.45% | 7.80%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -39.48% | -21.27%-5.45% | -0.35%

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

Current vs 7-Day Avg -14.65% | -17.31%+11.98% | -5.02%

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

Current vs 7-Day Eod -39.48% | -21.27%-7.23% | -1.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.78% | 11.78%

Calls: 20.36% | 14.73%

Puts: 25.20% | 8.82%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +135.33% | +18.39%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -11.56% | -17.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($20.22M) vs puts ($2.28M). Massive premium surge with dollar volume up 1016% vs prior. Dollar volume significantly above 7-day average (155% higher). Unusually high activity with volume up 547% 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 44 of results (avg 7.4%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	11.45	11.95	$11.70	4.3%	1.5K	0.93	7.4K
$150.00	Nov 6	16.00	16.75	$16.38	4.6%	1	1.00	516
$160.00	Nov 20	7.45	7.80	$7.63	4.6%	1.3K	0.77	7.8K
$165.00	Nov 20	4.25	4.45	$4.35	4.6%	887	0.54	2.7K
$150.00	Nov 20	15.95	16.75	$16.35	4.9%	494	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	3.30	3.55	$3.43	7.3%	872	0.47	2
$165.00	Nov 13	2.87	3.10	$2.99	7.7%	105	0.47	--
$155.00	Nov 20	0.70	0.76	$0.73	8.2%	349	0.14	385
$172.50	Oct 23	6.70	7.30	$7.00	8.6%	17	0.97	1
$167.50	Oct 30	3.25	3.55	$3.40	8.8%	8	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	0.84	0.96	$0.90	13.3%	69	0.17	246

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	0.30	0.34	$0.32	12.5%	211	0.07	1.0K
$155.00	Nov 20	0.70	0.76	$0.73	8.2%	349	0.14	385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 23	22.60	25.70	$24.15	12.8%	--	1.00	13
$143.00	Oct 23	21.60	24.20	$22.90	11.4%	--	1.00	178
$144.00	Oct 23	20.60	23.35	$21.98	12.5%	--	1.00	171
$145.00	Oct 23	19.60	22.10	$20.85	12.0%	1	1.00	205
$146.00	Oct 23	19.30	21.05	$20.18	8.7%	28	1.00	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 23	11.35	13.90	$12.63	20.2%	--	0.98	15
$180.00	Oct 23	14.00	16.40	$15.20	15.8%	--	0.98	280
$185.00	Oct 23	18.90	21.40	$20.15	12.4%	--	0.98	17
$172.50	Oct 23	6.70	7.30	$7.00	8.6%	17	0.97	1
$180.00	Nov 6	13.80	15.85	$14.83	13.8%	2	0.94	2

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 33.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.40	0.54	$0.47	29.8%	5.2K	0.28	770
$165.00	Oct 23	1.50	1.84	$1.67	20.4%	2.4K	0.70	1.0K
$170.00	Nov 20	2.06	2.25	$2.16	8.8%	2.3K	0.34	2.8K
$160.00	Oct 23	6.10	7.00	$6.55	13.7%	2.2K	1.00	3.2K
$155.00	Nov 20	11.45	11.95	$11.70	4.3%	1.5K	0.93	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.79	1.14	$0.97	36.1%	2.5K	0.43	41
$165.00	Nov 20	3.30	3.55	$3.43	7.3%	872	0.47	2
$160.00	Oct 30	0.45	0.61	$0.53	30.2%	480	0.17	165
$162.50	Oct 23	0.22	0.30	$0.26	30.8%	409	0.16	12
$152.50	Nov 20	0.41	0.55	$0.48	29.2%	353	0.10	54

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 63.7%, max 83.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	31.9%	19.5%	63.9%	2.4K	1.0K
$167.50	Oct 23	Dec 4	31.4%	22.5%	39.4%	5.2K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 27	32.6%	17.8%	83.2%	412	12
$165.00	Oct 23	Nov 27	31.9%	19.0%	68.2%	2.5K	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.38, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$148.00	Oct 30	$0.42	$0.58	$0.42	100%	1.38	$147.42
$149.00	$150.00	Nov 6	$0.45	$0.55	$0.45	100%	1.22	$149.45
$160.00	$162.50	Dec 4	$1.20	$1.30	$1.20	74%	1.08	$161.20
$162.50	$165.00	Nov 27	$1.10	$1.40	$1.10	66%	1.27	$163.60
$175.00	$180.00	Nov 13	$0.16	$4.84	$0.16	14%	30.25	$175.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 30	$0.13	$2.37	$0.13	17%	18.23	$159.87
$152.50	$150.00	Dec 4	$0.11	$2.39	$0.11	12%	21.73	$152.39
$160.00	$157.50	Nov 27	$0.45	$2.05	$0.45	29%	4.56	$159.55
$170.00	$167.50	Nov 6	$1.61	$0.89	$1.61	72%	0.55	$168.39
$157.50	$155.00	Nov 6	$0.17	$2.33	$0.17	14%	13.71	$157.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 2.57, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Dec 4	$1.32	$1.32	$1.18	56%	1.12	$168.82
$182.50	$185.00	Oct 23	$0.26	$0.26	$2.24	94%	0.12	$182.76
$185.00	$195.00	Oct 30	$0.37	$0.37	$9.63	92%	0.04	$185.37
$180.00	$182.50	Nov 13	$0.30	$0.30	$2.20	91%	0.14	$180.30
$175.00	$177.50	Nov 27	$0.54	$0.54	$1.96	80%	0.28	$175.54

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
$142.00	$140.00	Nov 13	$0.63	$0.63	$1.37	92%	0.46	$141.37
$143.00	$142.00	Nov 6	$0.59	$0.59	$0.41	92%	1.44	$142.41
$146.00	$145.00	Nov 13	$0.46	$0.46	$0.54	91%	0.85	$145.54
$141.00	$140.00	Nov 6	$0.43	$0.43	$0.57	94%	0.75	$140.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.06, cheapest $1.06)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.06	31.9%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.59% of stock, avg 5.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.67	$0.97	$2.64	$162.36	$167.64	1.59%
$167.50	Oct 23	$0.47	$2.46	$2.93	$164.57	$170.43	1.76%
$162.50	Oct 23	$3.93	$0.26	$4.19	$158.31	$166.69	2.52%
$165.00	Oct 30	$2.58	$2.03	$4.61	$160.39	$169.61	2.77%
$170.00	Oct 23	$0.11	$4.63	$4.74	$165.26	$174.74	2.85%
$167.50	Oct 30	$1.48	$3.40	$4.88	$162.62	$172.38	2.93%
$162.50	Oct 30	$4.28	$1.08	$5.36	$157.14	$167.86	3.22%
$165.00	Nov 6	$3.33	$2.66	$5.99	$159.01	$170.99	3.60%
$170.00	Oct 30	$0.75	$5.33	$6.08	$163.92	$176.08	3.65%
$167.50	Nov 6	$2.14	$4.07	$6.21	$161.29	$173.71	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.22% of stock, avg 1.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$162.50	Oct 23	$0.11	$0.26	$0.37	$162.13	$170.37
$182.50	$162.50	Oct 23	$0.29	$0.26	$0.55	$161.95	$183.05
$175.00	$157.50	Oct 30	$0.21	$0.40	$0.61	$156.89	$175.61
$172.50	$157.50	Oct 30	$0.37	$0.40	$0.77	$156.73	$173.27
$175.00	$160.00	Oct 30	$0.21	$0.53	$0.74	$159.26	$175.74
$167.50	$162.50	Oct 23	$0.47	$0.26	$0.73	$161.77	$168.23
$185.00	$157.50	Oct 30	$0.44	$0.40	$0.84	$156.66	$185.84
$172.50	$160.00	Oct 30	$0.37	$0.53	$0.90	$159.10	$173.40
$175.00	$157.50	Nov 6	$0.39	$0.52	$0.91	$156.59	$175.91
$180.00	$155.00	Nov 13	$0.45	$0.56	$1.01	$153.99	$181.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.27, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	172/175	Nov 6	$1.40	$1.10	73%	1.27	$136.60	$173.90
137/138	170/172	Nov 6	$1.62	$0.88	63%	1.84	$136.38	$171.62
136/137	172/175	Oct 30	$1.20	$1.30	78%	0.92	$135.80	$173.70
136/137	170/172	Oct 30	$1.42	$1.08	68%	1.31	$135.58	$171.42
135/136	180/182	Nov 13	$1.02	$1.48	82%	0.69	$134.98	$181.02
140/142	180/182	Nov 13	$0.93	$1.57	82%	0.59	$141.07	$180.93
135/136	172/175	Nov 13	$1.12	$1.38	70%	0.81	$134.88	$173.62
135/136	170/172	Nov 13	$1.33	$1.17	61%	1.14	$134.67	$171.33
145/146	180/182	Nov 13	$0.76	$1.74	82%	0.44	$145.24	$180.76
140/142	172/175	Nov 13	$1.03	$1.47	70%	0.70	$140.97	$173.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 1.36, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$1.06	$1.44	72%	1.36
$165.00	$167.50	$170.00	Oct 23	$0.84	$1.66	62%	1.98
$157.50	$160.00	$162.50	Nov 6	$0.22	$2.28	29%	10.36
$157.50	$160.00	$162.50	Nov 20	$0.09	$2.41	20%	26.78
$160.00	$162.50	$165.00	Oct 30	$0.47	$2.03	43%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$0.78	$1.72	58%	2.21
$165.00	$167.50	$170.00	Nov 6	$0.20	$2.30	25%	11.50
$170.00	$172.50	$175.00	Nov 20	$0.09	$2.41	16%	26.78
$167.50	$170.00	$172.50	Oct 23	$0.20	$2.30	23%	11.50
$165.00	$167.50	$170.00	Oct 23	$0.68	$1.82	49%	2.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-1.53, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$1.31	$1.19
$162.50	$165.00	1:2	Oct 30	-$0.88	$1.62
$165.00	$167.50	1:2	Oct 30	-$0.38	$2.12
$167.50	$170.00	1:2	Oct 30	-$0.02	$2.48
$167.50	$170.00	1:2	Nov 6	-$0.44	$2.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$1.53	$5.97
$177.50	$172.50	1:2	Oct 23	-$1.37	$3.63
$175.00	$170.00	1:2	Oct 30	-$0.78	$4.22
$170.00	$165.00	1:2	Nov 20	-$0.51	$4.49
$170.00	$167.50	1:2	Oct 23	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.89%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$3.15	0.44	0.6%	1.89%	2.49%	99	7
$167.50	Nov 20	$3.00	0.43	0.6%	1.80%	2.40%	93	103
$170.00	Nov 27	$2.12	0.35	2.1%	1.27%	3.38%	22	6
$167.50	Dec 4	$2.85	0.44	0.6%	1.71%	2.31%	1	--
$170.00	Nov 20	$2.06	0.34	2.1%	1.24%	3.34%	2.3K	2.8K
$172.50	Nov 27	$1.39	0.26	3.6%	0.83%	4.44%	6	11
$170.00	Dec 4	$1.67	0.35	2.1%	1.00%	3.11%	2	--
$167.50	Nov 13	$2.43	0.42	0.6%	1.46%	2.06%	39	44
$172.50	Nov 20	$1.33	0.25	3.6%	0.80%	4.40%	219	27
$175.00	Nov 27	$1.00	0.20	5.1%	0.60%	5.71%	7	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 37,298

Total Puts 13,716

Put/Call Ratio 0.37

Net Difference 23,582

Prior's Put/Call Breakdown

Total Calls 4,989

Total Puts 2,890

Put/Call Ratio 0.58

Net Difference 2,099

Prior 7-Day Put/Call Summary

Total Calls 146,173

Total Puts 64,261

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