PG - Options Database

PROCTER & GAMBLE CO

$166.20 +5.97%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 14:05)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 74,066

Calls: 57,237 (77%)

Puts: 16,829 (23%)

Prior (10/13) 13,692

Calls: 9,259 (68%)

Puts: 4,433 (32%)

Current vs Prior +440.94%

Calls: +518.18% (Calls)

Puts: +279.63% (Puts)

Prior 7-Day Total 234,505

Calls: 164,733 (70%)

Puts: 69,772 (30%)

Prior 7-Day Average 33,500

Calls: 23,533 (70%)

Puts: 9,967 (30%)

Current vs Prior 7-Day Avg +121.09%

Calls: +143.22%

Puts: +68.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $39.90M

Calls: $37.07M (93%)

Puts: $2.83M (7%)

Prior (10/13) $4.00M

Calls: $2.93M (73%)

Puts: $1.07M (27%)

Current vs Prior +898.12%

Calls: +1164.85%

Puts: +165.26%

Prior 7-Day Total $72.87M

Calls: $58.63M (80%)

Puts: $14.24M (20%)

Prior 7-Day Average $10.41M

Calls: $8.38M (80%)

Puts: $2.03M (20%)

Current vs Prior 7-Day Avg +283.33%

Calls: +342.65%

Puts: +39.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.29

Prior (10/13) 0.48

Current vs Prior -38.59%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -47.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 2.53% | 3.64%5.46% | 7.90%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -38.34% | -20.20%-5.17% | +0.98%

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

Current vs 7-Day Avg -13.05% | -16.19%+12.31% | -3.75%

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

Current vs 7-Day Eod -38.34% | -20.20%-6.96% | -0.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.25% | 11.90%

Calls: 13.57% | 9.05%

Puts: 28.93% | 14.75%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +119.52% | +19.60%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -17.50% | -16.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($37.07M) vs puts ($2.83M). Massive premium surge with dollar volume up 898% vs prior. Dollar volume significantly above 7-day average (283% higher). Unusually high activity with volume up 441% 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
14:00	BULLISH	BULLISH	BULLISH
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 61 of results (avg 7.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	16.00	16.35	$16.18	2.2%	676	1.00	2.7K
$152.50	Nov 6	13.50	13.80	$13.65	2.2%	67	1.00	259
$155.00	Nov 20	11.25	11.60	$11.43	3.1%	2.4K	0.92	7.4K
$157.50	Nov 6	8.50	8.80	$8.65	3.5%	915	1.00	1.1K
$147.00	Oct 23	18.75	19.50	$19.13	3.9%	38	1.00	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	9.60	10.25	$9.93	6.5%	10	0.97	5
$167.50	Nov 13	4.30	4.60	$4.45	6.7%	2	0.59	--
$165.00	Nov 13	3.00	3.25	$3.13	8.0%	106	0.48	--
$162.50	Nov 13	2.03	2.20	$2.12	8.0%	12	0.36	--
$165.00	Oct 30	1.96	2.13	$2.05	8.3%	159	0.49	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Nov 13	0.89	1.03	$0.96	14.6%	37	0.20	7
$175.00	Nov 20	0.81	0.99	$0.90	20.0%	278	0.17	246

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 30	0.49	0.58	$0.53	17.0%	535	0.17	165
$157.50	Nov 13	0.81	0.97	$0.89	18.0%	32	0.18	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 23	30.60	32.20	$31.40	5.1%	5	1.00	5
$139.00	Oct 23	26.20	28.95	$27.58	10.0%	5	1.00	6
$140.00	Oct 23	25.20	27.40	$26.30	8.4%	5	1.00	9
$142.00	Oct 23	23.65	25.20	$24.42	6.3%	10	1.00	13
$143.00	Oct 23	21.65	24.45	$23.05	12.1%	--	1.00	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	13.95	15.60	$14.77	11.2%	--	0.98	280
$177.50	Oct 23	11.25	13.10	$12.18	15.2%	--	0.98	15
$172.50	Oct 23	6.55	8.10	$7.32	21.2%	19	0.98	1
$175.00	Oct 23	9.60	10.25	$9.93	6.5%	10	0.97	5
$180.00	Nov 6	13.75	15.65	$14.70	12.9%	2	0.95	2

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 49.4K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.30	0.39	$0.35	25.7%	7.0K	0.23	770
$170.00	Nov 20	2.00	2.19	$2.09	9.1%	5.3K	0.33	2.8K
$165.00	Oct 23	1.30	1.49	$1.40	13.6%	3.9K	0.64	1.0K
$160.00	Nov 20	7.15	7.45	$7.30	4.1%	2.5K	0.75	7.8K
$155.00	Nov 20	11.25	11.60	$11.43	3.1%	2.4K	0.92	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.85	1.17	$1.01	31.7%	3.2K	0.45	41
$165.00	Nov 20	3.40	3.70	$3.55	8.5%	877	0.48	2
$160.00	Oct 30	0.49	0.58	$0.53	17.0%	535	0.17	165
$162.50	Oct 23	0.20	0.28	$0.24	33.3%	448	0.16	12
$155.00	Oct 30	0.11	0.16	$0.14	35.7%	415	0.05	389

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 67.5%, max 87.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	32.8%	17.5%	87.5%	3.9K	1.0K
$167.50	Oct 23	Dec 4	29.6%	21.1%	40.2%	7.0K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Nov 27	32.8%	18.8%	74.6%	3.2K	42
$162.50	Oct 23	Nov 27	32.0%	19.1%	67.5%	452	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 9.00, avg 6.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$143.00	$144.00	Oct 30	$0.10	$0.90	$0.10	100%	9.00	$143.10
$152.50	$155.00	Nov 27	$1.65	$0.85	$1.65	94%	0.52	$154.15
$149.00	$150.00	Nov 13	$0.48	$0.52	$0.48	100%	1.08	$149.48
$143.00	$144.00	Oct 23	$0.63	$0.37	$0.63	100%	0.59	$143.63
$160.00	$162.50	Nov 27	$1.48	$1.02	$1.48	74%	0.69	$161.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Dec 4	$0.29	$2.21	$0.29	21%	7.62	$157.21
$152.50	$150.00	Dec 4	$0.11	$2.39	$0.11	12%	21.73	$152.39
$170.00	$167.50	Nov 6	$1.65	$0.85	$1.65	74%	0.52	$168.35
$157.50	$155.00	Nov 27	$0.34	$2.16	$0.34	21%	6.35	$157.16
$152.50	$150.00	Nov 27	$0.13	$2.37	$0.13	10%	18.23	$152.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 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 30	$0.61	$0.61	$1.89	86%	0.32	$183.11
$167.50	$170.00	Dec 4	$1.32	$1.32	$1.18	55%	1.12	$168.82
$170.00	$177.50	Dec 4	$1.74	$1.74	$5.76	64%	0.30	$171.74
$185.00	$195.00	Oct 30	$0.38	$0.38	$9.62	92%	0.04	$185.38
$177.50	$180.00	Oct 30	$0.20	$0.20	$2.30	93%	0.09	$177.70

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	91%	0.46	$141.37
$146.00	$145.00	Nov 13	$0.50	$0.50	$0.50	90%	1.00	$145.50
$143.00	$142.00	Nov 6	$0.47	$0.47	$0.53	93%	0.89	$142.53
$160.00	$157.50	Dec 4	$0.84	$0.84	$1.66	70%	0.51	$159.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.98, cheapest $0.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.92	32.8%	21.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.04	32.8%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.45% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.40	$1.01	$2.41	$162.59	$167.41	1.45%
$167.50	Oct 23	$0.35	$2.80	$3.15	$164.35	$170.65	1.90%
$162.50	Oct 23	$3.63	$0.24	$3.87	$158.63	$166.37	2.33%
$165.00	Oct 30	$2.32	$2.05	$4.37	$160.63	$169.37	2.63%
$167.50	Oct 30	$1.23	$3.73	$4.96	$162.54	$172.46	2.98%
$170.00	Oct 23	$0.08	$4.97	$5.05	$164.95	$175.05	3.04%
$162.50	Oct 30	$3.95	$1.11	$5.06	$157.44	$167.56	3.04%
$165.00	Nov 6	$3.15	$2.87	$6.02	$158.98	$171.02	3.62%
$170.00	Oct 30	$0.60	$5.45	$6.05	$163.95	$176.05	3.64%
$160.00	Oct 23	$6.13	$0.05	$6.18	$153.82	$166.18	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$148.00	Oct 23	$0.33	$0.26	$0.59	$147.41	$185.59
$172.50	$157.50	Oct 30	$0.28	$0.32	$0.60	$156.90	$173.10
$185.00	$162.50	Oct 23	$0.33	$0.24	$0.57	$161.93	$185.57
$167.50	$162.50	Oct 23	$0.35	$0.24	$0.59	$161.91	$168.09
$167.50	$148.00	Oct 23	$0.35	$0.26	$0.61	$147.39	$168.11
$185.00	$157.50	Oct 30	$0.45	$0.32	$0.77	$156.73	$185.77
$172.50	$160.00	Oct 30	$0.28	$0.53	$0.81	$159.19	$173.31
$182.50	$162.50	Oct 23	$0.59	$0.24	$0.83	$161.67	$183.33
$182.50	$148.00	Oct 23	$0.59	$0.26	$0.85	$147.15	$183.35
$175.00	$157.50	Nov 6	$0.39	$0.56	$0.95	$156.55	$175.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.94, avg credit $0.73)

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	$1.24	$1.26	84%	0.98	$135.76	$178.74
136/137	172/175	Oct 30	$1.18	$1.32	80%	0.89	$135.82	$173.68
137/138	172/175	Nov 6	$1.32	$1.18	74%	1.12	$136.68	$173.82
137/138	170/172	Nov 6	$1.54	$0.96	64%	1.60	$136.46	$171.54
136/137	170/172	Oct 30	$1.36	$1.14	71%	1.19	$135.64	$171.36
136/137	168/170	Oct 30	$1.67	$0.83	56%	2.01	$135.33	$169.17
135/136	178/180	Nov 13	$0.92	$1.58	81%	0.58	$135.08	$178.42
135/136	170/172	Nov 13	$1.31	$1.19	62%	1.10	$134.69	$171.31
140/142	178/180	Nov 13	$0.83	$1.67	80%	0.50	$141.17	$178.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 5.58, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$1.18	$1.32	77%	1.12
$160.00	$162.50	$165.00	Oct 23	$0.27	$2.23	36%	8.26
$157.50	$160.00	$162.50	Nov 13	$0.10	$2.40	22%	24.00
$165.00	$167.50	$170.00	Oct 23	$0.78	$1.72	58%	2.21
$157.50	$160.00	$162.50	Nov 6	$0.26	$2.24	31%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.38	$2.12	49%	5.58
$165.00	$167.50	$170.00	Nov 6	$0.24	$2.26	25%	9.42
$167.50	$170.00	$172.50	Oct 23	$0.18	$2.32	20%	12.89
$160.00	$162.50	$165.00	Oct 30	$0.36	$2.14	31%	5.94
$162.50	$165.00	$167.50	Nov 6	$0.29	$2.21	26%	7.62

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 $-0.90, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$1.13	$1.37
$162.50	$165.00	1:2	Oct 30	-$0.69	$1.81
$165.00	$167.50	1:2	Oct 30	-$0.14	$2.36
$160.00	$162.50	1:2	Oct 30	-$1.77	$0.73
$167.50	$170.00	1:2	Nov 6	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$0.90	$6.60
$175.00	$170.00	1:2	Oct 30	-$0.92	$4.08
$170.00	$165.00	1:2	Nov 20	-$0.65	$4.35
$170.00	$167.50	1:2	Oct 23	-$0.63	$1.87
$167.50	$165.00	1:2	Oct 30	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.78%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$2.96	0.44	0.8%	1.78%	2.56%	99	7
$167.50	Nov 20	$2.90	0.42	0.8%	1.74%	2.53%	114	103
$167.50	Dec 4	$2.85	0.45	0.8%	1.71%	2.50%	1	--
$170.00	Nov 27	$2.01	0.34	2.3%	1.21%	3.50%	22	6
$170.00	Nov 20	$2.00	0.33	2.3%	1.20%	3.49%	5.3K	2.8K
$170.00	Dec 4	$1.67	0.36	2.3%	1.00%	3.29%	2	--
$172.50	Nov 27	$1.33	0.26	3.8%	0.80%	4.59%	6	11
$167.50	Nov 13	$2.34	0.41	0.8%	1.41%	2.19%	41	44
$172.50	Nov 20	$1.30	0.24	3.8%	0.78%	4.57%	273	27
$170.00	Nov 13	$1.48	0.30	2.3%	0.89%	3.18%	42	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 57,237

Total Puts 16,829

Put/Call Ratio 0.29

Net Difference 40,408

Prior's Put/Call Breakdown

Total Calls 9,259

Total Puts 4,433

Put/Call Ratio 0.48

Net Difference 4,826

Prior 7-Day Put/Call Summary

Total Calls 164,733

Total Puts 69,772

Average Put/Call Ratio 0.56

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