PG - Options Database

PROCTER & GAMBLE CO

$166.05 +5.87%

(10/22 14:00) ◀

Thursday, October 22, 2026 (2:05pm)

▶ (10/22 15:00)

◀ 10/22 14:05 ▶

Option Volume

Detail

ℹ

Current (10/22 2:05pm) 75,393

Calls: 58,525 (78%)

Puts: 16,868 (22%)

Prior (10/21) 13,000

Calls: 7,631 (59%)

Puts: 5,369 (41%)

Current vs Prior +479.95%

Calls: +666.94% (Calls)

Puts: +214.17% (Puts)

Prior 7-Day Total 247,578

Calls: 176,513 (71%)

Puts: 71,065 (29%)

Prior 7-Day Average 35,368

Calls: 25,216 (71%)

Puts: 10,152 (29%)

Current vs Prior 7-Day Avg +113.17%

Calls: +132.09%

Puts: +66.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:05pm) $40.39M

Calls: $37.48M (93%)

Puts: $2.90M (7%)

Prior (10/21) $3.41M

Calls: $2.59M (76%)

Puts: $818.6K (24%)

Current vs Prior +1085.49%

Calls: +1348.18%

Puts: +254.85%

Prior 7-Day Total $85.99M

Calls: $71.40M (83%)

Puts: $14.59M (17%)

Prior 7-Day Average $12.28M

Calls: $10.20M (83%)

Puts: $2.08M (17%)

Current vs Prior 7-Day Avg +228.79%

Calls: +267.49%

Puts: +39.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:05pm) 0.29

Prior (10/21) 0.70

Current vs Prior -59.04%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -48.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:05pm) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Prior (10/21) 325,089

Calls: 193,378 (59%)

Puts: 131,711 (41%)

Current vs Prior +3.81%

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 2.45% | 3.50%5.54% | 7.93%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -40.20% | -23.17%-3.83% | +1.31%

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

Current vs 7-Day Avg -15.66% | -19.30%+13.89% | -3.44%

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

Current vs 7-Day Eod -40.20% | -23.17%-5.65% | +0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.91% | 11.14%

Calls: 18.90% | 13.96%

Puts: 28.93% | 8.33%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +147.00% | +11.96%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg -7.17% | -22.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($37.48M) vs puts ($2.90M). Massive premium surge with dollar volume up 1085% vs prior. Dollar volume significantly above 7-day average (229% higher). Unusually high activity with volume up 480% 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
14:05	BULLISH	BULLISH	BULLISH
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 53 of results (avg 7.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	15.85	16.10	$15.98	1.6%	689	1.00	2.7K
$155.00	Nov 20	11.20	11.40	$11.30	1.8%	2.4K	0.93	7.4K
$152.50	Nov 6	13.35	13.80	$13.58	3.3%	69	1.00	259
$155.00	Oct 30	10.75	11.15	$10.95	3.7%	94	1.00	860
$147.00	Oct 23	18.55	19.30	$18.93	4.0%	38	1.00	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 13	4.40	4.70	$4.55	6.6%	2	0.60	--
$165.00	Nov 20	3.55	3.80	$3.68	6.8%	877	0.49	2
$185.00	Oct 23	18.90	20.50	$19.70	8.1%	--	0.93	17
$167.50	Oct 30	3.45	3.75	$3.60	8.3%	131	0.67	--
$162.50	Nov 13	2.08	2.27	$2.17	8.8%	12	0.37	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.07)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	0.06	0.07	$0.07	14.3%	1.2K	0.05	319
$172.50	Nov 13	0.89	1.02	$0.96	13.5%	37	0.20	7
$175.00	Nov 20	0.81	0.99	$0.90	20.0%	278	0.17	246

PUTS (0)

No puts meet the criteria

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
$177.50	Oct 23	11.25	13.10	$12.18	15.2%	--	0.99	15
$180.00	Oct 23	13.95	15.60	$14.77	11.2%	--	0.98	280
$172.50	Oct 23	6.55	8.10	$7.32	21.2%	19	0.98	1
$175.00	Oct 23	9.60	10.50	$10.05	9.0%	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 49.6K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.23	0.35	$0.29	41.4%	7.1K	0.21	770
$170.00	Nov 20	1.97	2.19	$2.08	10.6%	5.3K	0.33	2.8K
$165.00	Oct 23	1.15	1.39	$1.27	18.9%	3.9K	0.62	1.0K
$160.00	Nov 20	7.10	7.45	$7.28	4.8%	2.5K	0.75	7.8K
$155.00	Nov 20	11.20	11.40	$11.30	1.8%	2.4K	0.93	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.85	1.34	$1.10	44.5%	3.2K	0.47	41
$165.00	Nov 20	3.55	3.80	$3.68	6.8%	877	0.49	2
$160.00	Oct 30	0.50	0.63	$0.56	23.2%	535	0.18	165
$162.50	Oct 23	0.20	0.32	$0.26	46.2%	450	0.17	12
$155.00	Oct 30	0.12	0.16	$0.14	28.6%	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 65.3%, max 85.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	32.6%	17.5%	85.8%	3.9K	1.0K
$167.50	Oct 23	Dec 4	29.1%	21.2%	37.8%	7.1K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Nov 27	32.6%	18.8%	73.1%	3.2K	42
$162.50	Oct 23	Nov 27	31.4%	19.1%	64.6%	454	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 9.00, avg 6.05)

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
$149.00	$150.00	Nov 13	$0.53	$0.47	$0.53	100%	0.89	$149.53
$147.00	$148.00	Oct 23	$0.55	$0.45	$0.55	100%	0.82	$147.55
$143.00	$144.00	Oct 23	$0.63	$0.37	$0.63	100%	0.59	$143.63
$160.00	$162.50	Nov 27	$1.45	$1.05	$1.45	73%	0.72	$161.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 20	$2.77	$2.23	$2.77	67%	0.81	$167.23
$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	$1.61	$0.89	$1.61	74%	0.55	$168.39
$170.00	$167.50	Nov 13	$1.55	$0.95	$1.55	71%	0.61	$168.45

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 $1.00, cheapest $0.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$0.95	32.6%	21.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.05	32.6%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.43% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.27	$1.10	$2.37	$162.63	$167.37	1.43%
$167.50	Oct 23	$0.29	$2.80	$3.09	$164.41	$170.59	1.86%
$162.50	Oct 23	$3.58	$0.26	$3.84	$158.66	$166.34	2.31%
$165.00	Oct 30	$2.22	$2.15	$4.37	$160.63	$169.37	2.63%
$167.50	Oct 30	$1.18	$3.60	$4.78	$162.72	$172.28	2.88%
$162.50	Oct 30	$3.85	$1.14	$4.99	$157.51	$167.49	3.01%
$170.00	Oct 23	$0.07	$4.97	$5.04	$164.96	$175.04	3.04%
$160.00	Oct 23	$5.98	$0.05	$6.03	$153.97	$166.03	3.63%
$165.00	Nov 6	$3.11	$2.91	$6.02	$158.98	$171.02	3.63%
$170.00	Oct 30	$0.60	$5.45	$6.05	$163.95	$176.05	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 1.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$162.50	Oct 23	$0.29	$0.26	$0.55	$161.95	$168.05
$172.50	$157.50	Oct 30	$0.28	$0.32	$0.60	$156.90	$173.10
$185.00	$148.00	Oct 23	$0.33	$0.26	$0.59	$147.41	$185.59
$167.50	$148.00	Oct 23	$0.29	$0.26	$0.55	$147.45	$168.05
$185.00	$162.50	Oct 23	$0.33	$0.26	$0.59	$161.91	$185.59
$185.00	$157.50	Oct 30	$0.45	$0.32	$0.77	$156.73	$185.77
$182.50	$148.00	Oct 23	$0.59	$0.26	$0.85	$147.15	$183.35
$182.50	$162.50	Oct 23	$0.59	$0.26	$0.85	$161.65	$183.35
$172.50	$160.00	Oct 30	$0.28	$0.56	$0.84	$159.16	$173.34
$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	81%	0.89	$135.82	$173.68
137/138	172/175	Nov 6	$1.32	$1.18	74%	1.12	$136.68	$173.82
136/137	170/172	Oct 30	$1.36	$1.14	72%	1.19	$135.64	$171.36
137/138	170/172	Nov 6	$1.52	$0.98	65%	1.55	$136.48	$171.52
136/137	168/170	Oct 30	$1.62	$0.88	57%	1.84	$135.38	$169.12
135/136	178/180	Nov 13	$0.92	$1.58	81%	0.58	$135.08	$178.42
135/136	170/172	Nov 13	$1.29	$1.21	62%	1.07	$134.71	$171.29
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. 135 found (best R:R 26.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 23	$0.09	$2.41	38%	26.78
$162.50	$165.00	$167.50	Oct 23	$1.33	$1.17	79%	0.88
$160.00	$162.50	$165.00	Nov 27	$0.07	$2.43	20%	34.71
$165.00	$167.50	$170.00	Oct 23	$0.76	$1.74	57%	2.29
$157.50	$160.00	$162.50	Nov 13	$0.15	$2.35	23%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.47	$2.03	47%	4.32
$162.50	$165.00	$167.50	Oct 23	$0.86	$1.64	64%	1.91
$165.00	$167.50	$170.00	Nov 6	$0.20	$2.30	25%	11.50
$155.00	$157.50	$160.00	Oct 30	$0.06	$2.44	13%	40.67
$165.00	$167.50	$170.00	Nov 13	$0.20	$2.30	22%	11.50

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, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$1.18	$1.32
$162.50	$165.00	1:2	Oct 30	-$0.59	$1.91
$165.00	$167.50	1:2	Oct 30	-$0.14	$2.36
$160.00	$162.50	1:2	Oct 30	-$1.57	$0.93
$167.50	$170.00	1:2	Oct 30	-$0.02	$2.48

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	-$0.91	$4.09
$170.00	$167.50	1:2	Oct 23	-$0.63	$1.87
$165.00	$162.50	1:2	Oct 30	-$0.13	$2.37

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 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$2.96	0.44	0.9%	1.78%	2.66%	99	7
$167.50	Dec 4	$2.85	0.45	0.9%	1.72%	2.59%	1	--
$167.50	Nov 20	$2.84	0.42	0.9%	1.71%	2.58%	114	103
$170.00	Nov 27	$2.01	0.34	2.4%	1.21%	3.59%	22	6
$170.00	Nov 20	$1.97	0.33	2.4%	1.19%	3.57%	5.3K	2.8K
$170.00	Dec 4	$1.67	0.36	2.4%	1.01%	3.38%	2	--
$172.50	Nov 27	$1.33	0.26	3.9%	0.80%	4.69%	6	11
$167.50	Nov 13	$2.24	0.40	0.9%	1.35%	2.22%	41	44
$172.50	Nov 20	$1.26	0.24	3.9%	0.76%	4.64%	273	27
$170.00	Nov 13	$1.46	0.29	2.4%	0.88%	3.26%	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 58,525

Total Puts 16,868

Put/Call Ratio 0.29

Net Difference 41,657

Prior's Put/Call Breakdown

Total Calls 7,631

Total Puts 5,369

Put/Call Ratio 0.70

Net Difference 2,262

Prior 7-Day Put/Call Summary

Total Calls 176,513

Total Puts 71,065

Average Put/Call Ratio 0.55

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