PG - Options Database

PROCTER & GAMBLE CO

$166.65 +6.25%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 60,993

Calls: 45,457 (75%)

Puts: 15,536 (25%)

Prior (10/13) 12,420

Calls: 8,648 (70%)

Puts: 3,772 (30%)

Current vs Prior +391.09%

Calls: +425.64% (Calls)

Puts: +311.88% (Puts)

Prior 7-Day Total 224,526

Calls: 156,574 (70%)

Puts: 67,952 (30%)

Prior 7-Day Average 32,075

Calls: 22,367 (70%)

Puts: 9,707 (30%)

Current vs Prior 7-Day Avg +90.16%

Calls: +103.23%

Puts: +60.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $26.78M

Calls: $24.30M (91%)

Puts: $2.48M (9%)

Prior (10/13) $3.19M

Calls: $2.29M (72%)

Puts: $905.2K (28%)

Current vs Prior +739.06%

Calls: +962.69%

Puts: +174.20%

Prior 7-Day Total $68.59M

Calls: $54.55M (80%)

Puts: $14.04M (20%)

Prior 7-Day Average $9.80M

Calls: $7.79M (80%)

Puts: $2.01M (20%)

Current vs Prior 7-Day Avg +173.29%

Calls: +211.80%

Puts: +23.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.34

Prior (10/13) 0.44

Current vs Prior -21.64%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -39.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 2.51% | 3.50%5.40% | 7.76%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -38.66% | -23.18%-6.26% | -0.82%

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

Current vs 7-Day Avg -13.49% | -19.32%+11.02% | -5.47%

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

Current vs 7-Day Eod -38.66% | -23.18%-8.03% | -1.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.21% | 8.10%

Calls: 19.47% | 6.82%

Puts: 20.96% | 9.38%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +108.78% | -18.59%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -21.53% | -43.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($24.30M) vs puts ($2.48M). Massive premium surge with dollar volume up 739% vs prior. Dollar volume significantly above 7-day average (173% higher). Unusually high activity with volume up 391% 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
13:00	BULLISH	BULLISH	BULLISH
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 60 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Oct 23	19.50	19.85	$19.68	1.8%	36	1.00	228
$160.00	Nov 20	7.60	7.85	$7.73	3.2%	1.7K	0.77	7.8K
$150.00	Oct 23	16.30	16.90	$16.60	3.6%	135	1.00	717
$165.00	Nov 20	4.35	4.55	$4.45	4.5%	980	0.55	2.7K
$155.00	Nov 27	11.95	12.50	$12.23	4.5%	67	0.91	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 13	4.00	4.20	$4.10	4.9%	1	0.57	--
$167.50	Nov 6	3.65	3.85	$3.75	5.3%	4	0.59	--
$165.00	Nov 20	3.20	3.40	$3.30	6.1%	876	0.46	2
$170.00	Nov 6	5.20	5.55	$5.38	6.5%	3	0.71	2
$162.50	Nov 13	1.88	2.01	$1.94	6.7%	10	0.34	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.71)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	0.66	0.75	$0.71	12.7%	575	0.23	39
$172.50	Nov 6	0.64	0.77	$0.71	18.3%	24	0.18	35
$177.50	Nov 20	0.55	0.67	$0.61	19.7%	54	0.13	11
$175.00	Nov 20	0.87	0.98	$0.93	11.8%	276	0.18	246

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 30	0.88	1.03	$0.96	15.6%	99	0.27	10
$160.00	Nov 6	0.82	0.98	$0.90	17.8%	83	0.21	3
$152.50	Nov 20	0.40	0.48	$0.44	18.2%	361	0.09	54
$150.00	Nov 20	0.29	0.34	$0.32	15.6%	215	0.06	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 23	22.65	25.80	$24.23	13.0%	--	1.00	13
$143.00	Oct 23	21.70	24.40	$23.05	11.7%	--	1.00	178
$144.00	Oct 23	21.85	23.40	$22.63	6.8%	--	1.00	171
$145.00	Oct 23	20.10	22.15	$21.13	9.7%	1	1.00	205
$146.00	Oct 23	19.30	21.20	$20.25	9.4%	28	1.00	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 23	11.30	13.10	$12.20	14.8%	--	0.98	15
$180.00	Oct 23	13.95	15.60	$14.77	11.2%	--	0.98	280
$172.50	Oct 23	6.60	8.10	$7.35	20.4%	19	0.97	1
$180.00	Nov 6	13.80	15.65	$14.73	12.6%	2	0.95	2
$175.00	Oct 30	8.75	10.65	$9.70	19.6%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 41.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.41	0.62	$0.52	40.4%	6.6K	0.31	770
$165.00	Oct 23	1.71	2.08	$1.90	19.5%	3.7K	0.79	1.0K
$170.00	Nov 20	2.17	2.28	$2.22	5.0%	3.5K	0.35	2.8K
$160.00	Oct 23	6.40	7.40	$6.90	14.5%	2.3K	1.00	3.2K
$160.00	Nov 20	7.60	7.85	$7.73	3.2%	1.7K	0.77	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.60	0.96	$0.78	46.2%	3.2K	0.39	41
$165.00	Nov 20	3.20	3.40	$3.30	6.1%	876	0.46	2
$160.00	Oct 30	0.42	0.53	$0.48	22.9%	522	0.15	165
$162.50	Oct 23	0.11	0.25	$0.18	77.8%	427	0.12	12
$155.00	Nov 20	0.63	0.78	$0.71	21.1%	391	0.13	385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 62.0%, max 92.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	30.5%	15.8%	92.5%	3.8K	1.0K
$167.50	Oct 23	Dec 4	30.8%	22.4%	37.6%	6.6K	770

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Nov 27	30.5%	19.5%	56.0%	3.2K	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 3.00, avg 5.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Nov 6	$0.25	$0.75	$0.25	100%	3.00	$149.25
$152.50	$155.00	Nov 27	$1.67	$0.83	$1.67	98%	0.50	$154.17
$143.00	$144.00	Oct 23	$0.42	$0.58	$0.42	100%	1.38	$143.42
$160.00	$162.50	Dec 4	$1.20	$1.30	$1.20	75%	1.08	$161.20
$146.00	$147.00	Oct 23	$0.57	$0.43	$0.57	100%	0.75	$146.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	28%	4.56	$159.55
$162.50	$160.00	Nov 27	$0.64	$1.86	$0.64	36%	2.91	$161.86
$160.00	$157.50	Nov 13	$0.38	$2.12	$0.38	24%	5.58	$159.62
$152.50	$150.00	Nov 27	$0.12	$2.38	$0.12	10%	19.83	$152.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 2.57, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 30	$0.61	$0.61	$1.89	86%	0.32	$183.11
$167.50	$170.00	Dec 4	$1.32	$1.32	$1.18	56%	1.12	$168.82
$170.00	$177.50	Dec 4	$1.74	$1.74	$5.76	65%	0.30	$171.74
$185.00	$195.00	Oct 30	$0.38	$0.38	$9.62	92%	0.04	$185.38
$167.50	$170.00	Nov 27	$1.13	$1.13	$1.37	55%	0.82	$168.63

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	92%	2.57	$135.28
$143.00	$142.00	Nov 6	$0.58	$0.58	$0.42	93%	1.38	$142.42
$142.00	$140.00	Nov 13	$0.63	$0.63	$1.37	91%	0.46	$141.37
$146.00	$145.00	Nov 13	$0.48	$0.48	$0.52	91%	0.92	$145.52
$165.00	$162.50	Nov 27	$1.37	$1.37	$1.13	53%	1.21	$163.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.00, cheapest $1.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 23	Oct 30	$0.93	30.8%	22.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.06	30.5%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.61% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.90	$0.78	$2.68	$162.32	$167.68	1.61%
$167.50	Oct 23	$0.52	$2.29	$2.81	$164.69	$170.31	1.69%
$162.50	Oct 23	$4.20	$0.18	$4.38	$158.12	$166.88	2.63%
$165.00	Oct 30	$2.64	$1.84	$4.48	$160.52	$169.48	2.69%
$167.50	Oct 30	$1.45	$3.20	$4.65	$162.85	$172.15	2.79%
$170.00	Oct 23	$0.10	$4.57	$4.67	$165.33	$174.67	2.80%
$162.50	Oct 30	$4.30	$0.96	$5.26	$157.24	$167.76	3.16%
$170.00	Oct 30	$0.71	$4.90	$5.61	$164.39	$175.61	3.37%
$165.00	Nov 6	$3.35	$2.47	$5.82	$159.18	$170.82	3.49%
$167.50	Nov 6	$2.13	$3.75	$5.88	$161.62	$173.38	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.17% of stock, avg 1.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$162.50	Oct 23	$0.10	$0.18	$0.28	$162.22	$170.28
$182.50	$162.50	Oct 23	$0.59	$0.18	$0.77	$161.73	$183.27
$172.50	$160.00	Oct 30	$0.33	$0.48	$0.81	$159.19	$173.31
$167.50	$162.50	Oct 23	$0.52	$0.18	$0.70	$161.80	$168.20
$177.50	$155.00	Nov 13	$0.35	$0.53	$0.88	$154.12	$178.38
$175.00	$157.50	Nov 6	$0.40	$0.53	$0.93	$156.57	$175.93
$185.00	$160.00	Oct 30	$0.45	$0.48	$0.93	$159.07	$185.93
$175.00	$155.00	Nov 13	$0.67	$0.53	$1.20	$153.80	$176.20
$190.00	$162.50	Oct 23	$1.07	$0.18	$1.25	$161.25	$191.25
$195.00	$162.50	Oct 23	$1.07	$0.18	$1.25	$161.25	$196.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 1.94, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	182/185	Oct 30	$1.65	$0.85	77%	1.94	$135.35	$184.15
136/137	178/180	Oct 30	$1.23	$1.27	84%	0.97	$135.77	$178.73
136/137	172/175	Oct 30	$1.21	$1.29	79%	0.94	$135.79	$173.71
137/138	172/175	Nov 6	$1.37	$1.13	73%	1.21	$136.63	$173.87
137/138	170/172	Nov 6	$1.61	$0.89	62%	1.81	$136.39	$171.61
136/137	170/172	Oct 30	$1.42	$1.08	69%	1.31	$135.58	$171.42
135/136	175/178	Nov 13	$1.04	$1.46	76%	0.71	$134.96	$176.04
135/136	170/172	Nov 13	$1.38	$1.12	60%	1.23	$134.62	$171.38
140/142	175/178	Nov 13	$0.95	$1.55	76%	0.61	$141.05	$175.95
135/136	172/175	Nov 13	$1.08	$1.42	70%	0.76	$134.92	$173.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 1.60, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.96	$1.54	71%	1.60
$162.50	$165.00	$167.50	Oct 23	$0.92	$1.58	69%	1.72
$162.50	$165.00	$167.50	Oct 30	$0.47	$2.03	43%	4.32
$160.00	$162.50	$165.00	Nov 6	$0.24	$2.26	30%	9.42
$157.50	$160.00	$162.50	Nov 13	$0.10	$2.40	20%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 30	$0.34	$2.16	33%	6.35
$170.00	$172.50	$175.00	Nov 20	$0.08	$2.42	16%	30.25
$162.50	$165.00	$167.50	Oct 23	$0.91	$1.59	60%	1.75
$165.00	$167.50	$170.00	Oct 23	$0.77	$1.73	53%	2.25
$152.50	$155.00	$157.50	Nov 27	$0.06	$2.44	11%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-0.93, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$1.50	$1.00
$165.00	$167.50	1:2	Oct 30	-$0.26	$2.24
$162.50	$165.00	1:2	Oct 30	-$0.98	$1.52
$160.00	$162.50	1:2	Oct 30	-$1.82	$0.68
$167.50	$170.00	1:2	Nov 6	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$0.93	$6.57
$175.00	$170.00	1:2	Oct 30	-$0.10	$4.90
$177.50	$172.50	1:2	Oct 23	-$2.50	$2.50
$170.00	$165.00	1:2	Nov 20	-$0.22	$4.78
$170.00	$167.50	1:2	Oct 23	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.92%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$3.20	0.45	0.5%	1.92%	2.43%	99	7
$167.50	Nov 20	$3.10	0.44	0.5%	1.86%	2.37%	104	103
$170.00	Nov 27	$2.20	0.35	2.0%	1.32%	3.33%	22	6
$170.00	Nov 20	$2.17	0.35	2.0%	1.30%	3.31%	3.5K	2.8K
$167.50	Dec 4	$2.85	0.44	0.5%	1.71%	2.22%	1	--
$172.50	Nov 27	$1.47	0.27	3.5%	0.88%	4.39%	6	11
$172.50	Nov 20	$1.39	0.25	3.5%	0.83%	4.34%	240	27
$167.50	Nov 13	$2.46	0.43	0.5%	1.48%	1.99%	39	44
$170.00	Dec 4	$1.67	0.35	2.0%	1.00%	3.01%	2	--
$170.00	Nov 13	$1.60	0.32	2.0%	0.96%	2.97%	6	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 45,457

Total Puts 15,536

Put/Call Ratio 0.34

Net Difference 29,921

Prior's Put/Call Breakdown

Total Calls 8,648

Total Puts 3,772

Put/Call Ratio 0.44

Net Difference 4,876

Prior 7-Day Put/Call Summary

Total Calls 156,574

Total Puts 67,952

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